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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	149.72	150	150	150.3	149.72	172,600
June 30, 2025	150	149.87	149.87	150.22	149.23	298,635
June 27, 2025	149.28	150.3	150.3	150.7	149.18	272,400
June 26, 2025	148.49	148.92	148.92	149	148.13	190,155
June 25, 2025	149	148.65	148.65	149.27	148.53	187,095
June 24, 2025	147.92	148.68	148.68	148.85	147.67	226,673
June 23, 2025	146.13	147.1	147.1	147.19	145.59	302,100
June 20, 2025	146.44	145.74	145.74	146.78	145.27	201,701
June 19, 2025	145.35	145.11	145.11	145.5	144.51	143,939
June 18, 2025	145.43	145.65	145.65	146.43	145.2	169,909
June 17, 2025	145.11	145.14	145.14	145.53	144.86	154,906
June 16, 2025	144.88	145.6	145.6	145.81	144.67	184,614
June 13, 2025	145.44	144.26	144.26	145.5	144.09	287,250
June 12, 2025	145.5	146.12	146.12	146.2	145.3	122,554
June 11, 2025	147.05	146.32	146.32	147.14	145.81	227,411
June 10, 2025	146.17	146.74	146.74	146.99	145.88	184,300
June 09, 2025	146.1	146	146	146.39	145.84	188,500
June 06, 2025	145.7	146.02	146.02	146.3	145.5	253,021
June 05, 2025	145.2	144.07	144.07	145.73	143.81	210,431
June 04, 2025	145.48	145.14	145.14	145.78	144.92	143,042
June 03, 2025	144.62	145.54	145.54	145.78	144.6	156,657
June 02, 2025	143.33	144.5	144.5	144.55	142.65	171,008
May 30, 2025	144.41	143.95	143.95	144.64	142.85	191,656
May 29, 2025	145.57	144.98	144.98	145.57	144.06	181,837
May 28, 2025	145.55	144.75	144.75	145.91	144.5	154,288
May 27, 2025	143.62	145.28	145.28	145.31	143.17	172,800
May 26, 2025	142.67	143.58	143.58	143.77	142.67	109,000
May 23, 2025	141.59	141.41	141.41	142	141.18	362,362
May 22, 2025	143.93	143.79	143.79	144.71	143.57	217,035

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