Vanguard S&P 500 Index ETF - VFV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	164.11	164.56	164.56	164.7	163.71	198,431
September 25, 2025	163.42	163.7	163.7	163.83	162.73	266,979
September 24, 2025	164.55	164.02	164.02	164.67	163.7	152,300
September 23, 2025	164.5	163.78	163.78	164.67	163.5	173,554
September 22, 2025	163.08	164.5	164.5	164.59	163.04	163,133
September 19, 2025	163.43	163.28	163.28	163.43	162.41	197,053
September 18, 2025	162.52	162.62	162.62	163.25	162.24	184,014
September 17, 2025	161.61	161.49	161.49	161.85	160.52	232,300
September 16, 2025	161.77	161.46	161.46	161.83	161.27	180,985
September 15, 2025	162.38	161.93	161.93	162.67	161.68	211,300
September 12, 2025	162.07	162.02	162.02	162.31	161.86	195,131
September 11, 2025	161.46	161.93	161.93	162.1	161.23	154,895
September 10, 2025	161.14	160.96	160.96	161.19	160.54	194,539
September 09, 2025	159.67	160.39	160.39	160.47	159.25	172,000
September 08, 2025	159.27	159.4	159.4	159.84	159.1	141,900
September 05, 2025	159.97	159.51	159.51	160.25	158.42	294,319
September 04, 2025	158.33	159.67	159.67	159.68	158.32	193,004
September 03, 2025	157.68	158.01	158.01	158.11	157.22	195,094
September 02, 2025	156.5	157.09	157.09	157.1	155.76	288,626
August 29, 2025	158.78	157.46	157.46	158.78	157.28	215,348
August 28, 2025	158.66	158.83	158.83	158.93	158.08	136,500
August 27, 2025	158.89	158.7	158.7	159.33	158.56	182,400
August 26, 2025	158.32	158.86	158.86	158.9	158.05	174,100
August 25, 2025	158.5	158.5	158.5	158.86	158.3	162,328
August 22, 2025	158	158.75	158.75	159.24	157.9	237,891
August 21, 2025	157.22	157.28	157.28	157.75	156.78	223,772
August 20, 2025	157.69	157.52	157.52	157.8	156.11	213,665
August 19, 2025	158.33	157.85	157.85	158.67	157.57	175,180
August 18, 2025	157.79	158.07	158.07	158.31	157.79	206,072
August 15, 2025	158.64	158.16	158.16	158.67	157.9	262,328
August 14, 2025	158	158.58	158.58	158.66	157.81	205,692
August 13, 2025	158	157.93	157.93	158.27	157.49	206,399
August 12, 2025	156.69	157.61	157.61	157.61	156.2	200,634
August 11, 2025	156.26	155.93	155.93	156.72	155.7	202,875
August 08, 2025	155.08	155.93	155.93	156.02	155.08	180,921
August 07, 2025	155.45	154.62	154.62	155.79	154.03	218,032
August 06, 2025	153.93	154.69	154.69	154.95	153.73	203,039
August 05, 2025	155.05	153.93	153.93	155.15	153.84	248,457
August 01, 2025	153.46	152.73	152.73	153.56	151.85	604,709
July 31, 2025	157.4	155.91	155.91	157.67	155.52	281,900
July 30, 2025	156.25	156.21	156.21	156.6	155.34	214,833
July 29, 2025	156.39	155.74	155.74	156.43	155.43	186,046
July 28, 2025	155.81	155.68	155.68	155.83	155.3	179,400
July 25, 2025	154.52	155.37	155.37	155.53	154.52	202,113
July 24, 2025	153.85	154.02	154.02	154.36	153.61	174,000
July 23, 2025	152.93	153.37	153.37	153.37	152.58	165,300
July 22, 2025	153.18	152.24	152.24	153.18	151.88	208,400
July 21, 2025	153.31	153.06	153.06	153.96	153.03	187,128
July 18, 2025	153.55	153.3	153.3	153.55	153	209,802
July 17, 2025	152.8	153.53	153.53	153.74	152.71	152,934
July 16, 2025	152.43	152	152	152.52	150.62	251,577
July 15, 2025	152.8	151.96	151.96	152.84	151.96	163,509
July 14, 2025	152.01	152.33	152.33	152.44	151.57	178,800
July 11, 2025	151.68	151.91	151.91	152.14	151.4	183,095
July 10, 2025	152.24	152.19	152.19	152.55	151.9	149,793
July 09, 2025	151.55	151.97	151.97	152.2	151.4	184,386
July 08, 2025	151.05	151.07	151.07	151.42	150.89	158,500
July 07, 2025	151.22	150.98	150.98	151.46	150.45	206,536
July 04, 2025	150.81	150.77	150.77	151.19	150.5	161,065
July 03, 2025	150.44	151.15	151.15	151.24	150.44	217,991

Vanguard S&P 500 Index ETF (VFV.TO) TSX