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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	170.55	169.34	169.34	170.87	169.28	212,313
October 29, 2025	170.8	170.61	170.61	170.91	169.5	285,800
October 28, 2025	171.07	170.44	170.44	171.2	169.98	204,152
October 27, 2025	170	170.7	170.7	170.74	169.86	198,800
October 24, 2025	168.7	168.68	168.68	169.33	168.63	195,500
October 23, 2025	166.23	167.19	167.19	167.5	166.21	194,067
October 22, 2025	167.65	166.27	166.27	167.72	165.23	334,700
October 21, 2025	167.6	167.46	167.46	167.85	167.3	142,908
October 20, 2025	166.6	167.65	167.65	167.91	166.6	220,200
October 17, 2025	164.81	165.67	165.67	166.04	164.54	392,920
October 16, 2025	166.61	165.2	165.2	167.07	164.44	436,020
October 15, 2025	166.56	166.25	166.25	167.5	164.9	263,801
October 14, 2025	164.02	165.52	165.52	166.36	163.42	413,169
October 10, 2025	167.43	162.83	162.83	167.75	162.71	631,900
October 09, 2025	167.07	167.43	167.43	167.54	166.94	206,564
October 08, 2025	166.37	167.16	167.16	167.25	166.1	161,361
October 07, 2025	167.1	166.09	166.09	167.1	165.75	223,125
October 06, 2025	166.6	166.75	166.75	166.98	166.33	216,191
October 03, 2025	166.49	166.11	166.11	166.99	166	207,190
October 02, 2025	166.4	166.28	166.28	166.46	165.91	219,700
October 01, 2025	164.4	165.91	165.91	166.05	164.4	192,500
September 30, 2025	164.2	164.99	164.99	165.09	163.75	184,243
September 29, 2025	164.76	164.34	164.34	164.95	163.97	188,229
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

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