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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	166.25	167.92	167.92	167.97	166.25	511,927
February 19, 2026	166.78	166.88	166.88	167.33	166.22	329,136
February 18, 2026	166.58	167.24	167.24	167.79	166.29	344,225
February 17, 2026	165.43	165.7	165.7	166.29	164.68	350,060
February 13, 2026	165.19	165.25	165.25	166.17	164.38	392,612
February 12, 2026	167.61	165.1	165.1	167.96	164.91	397,801
February 11, 2026	168.22	167.22	167.22	168.52	166.93	286,078
February 10, 2026	167.46	166.99	166.99	167.8	166.88	275,826
February 09, 2026	166.68	167.58	167.58	168.1	166.46	387,400
February 06, 2026	165.5	168.09	168.09	168.31	165.5	305,500
February 05, 2026	165.7	165.38	165.38	166.21	164.55	473,362
February 04, 2026	167.84	166.89	166.89	168	166.03	339,600
February 03, 2026	169.56	167.45	167.45	169.64	166.3	419,994
February 02, 2026	167.64	169.27	169.27	169.89	167.64	325,176
January 30, 2026	166.5	167.64	167.64	167.71	166.4	297,831
January 29, 2026	167.57	166.7	166.7	167.58	165.19	454,100
January 28, 2026	168.11	167.8	167.8	168.5	167.65	287,326
January 27, 2026	168.8	168.18	168.18	168.85	167.9	265,536
January 26, 2026	168.1	169.08	169.08	169.46	168.1	262,147
January 23, 2026	168.87	168.07	168.07	168.99	167.9	317,960
January 22, 2026	169.48	169.05	169.05	169.7	168.79	292,441
January 21, 2026	166.98	168.7	168.7	169.58	166.7	476,500
January 20, 2026	168	166.78	166.78	168.5	166.62	516,638
January 19, 2026	169.19	169.31	169.31	169.82	169	271,614
January 16, 2026	171.58	171.34	171.34	171.89	171	284,321
January 15, 2026	171.78	171.2	171.2	172.04	171	314,125
January 14, 2026	170.96	170.65	170.65	171.29	169.48	573,418
January 13, 2026	171.75	171.45	171.45	172.02	170.92	295,583
January 12, 2026	170.8	171.75	171.75	171.89	170.77	292,501
January 09, 2026	170.64	171.9	171.9	172.18	170.6	384,326
January 08, 2026	170.09	170.17	170.17	170.5	169.6	272,300
January 07, 2026	170.2	170.11	170.11	170.83	169.86	377,129
January 06, 2026	168.6	170.12	170.12	170.15	168.6	333,685
January 05, 2026	168.21	168.42	168.42	168.88	168.21	333,935
January 02, 2026	167.64	167.08	167.08	168	166.34	501,068
December 31, 2025	167.6	166.62	166.62	167.73	166.6	263,187
December 30, 2025	167.69	167.53	167.53	167.99	167.33	171,840
December 29, 2025	167.78	168.05	168.05	168.16	167.59	227,635
December 24, 2025	168	168.4	168.01	168.58	167.85	230,240
December 23, 2025	167.32	168.09	168.09	168.16	167.32	211,300
December 22, 2025	167.84	168.04	168.04	168.11	167.45	244,108
December 19, 2025	166.3	167.56	167.56	167.67	166.3	253,100
December 18, 2025	166	165.93	165.93	166.8	165.49	241,287
December 17, 2025	166.66	164.75	164.75	166.79	164.66	343,737
December 16, 2025	166.12	166.23	166.23	166.6	165.23	298,350
December 15, 2025	168	166.99	166.99	168	166.5	297,575
December 12, 2025	168.67	167.2	167.2	168.69	166.68	422,282
December 11, 2025	167.94	168.9	168.9	169.01	167.29	219,703
December 10, 2025	168.2	168.85	168.85	169.13	167.91	306,605
December 09, 2025	168.25	168.34	168.34	168.81	168.09	170,088
December 08, 2025	168.69	168.53	168.53	168.73	168.15	208,109
December 05, 2025	169.53	168.76	168.76	170	168.58	199,200
December 04, 2025	170.19	170.01	170.01	170.21	169.27	196,670
December 03, 2025	169.09	169.78	169.78	170.06	168.9	224,641
December 02, 2025	169.96	169.56	169.56	170.13	169.19	228,374
December 01, 2025	168.8	169.36	169.36	170.06	168.67	313,700
November 28, 2025	169.65	170.08	170.08	170.17	169.3	128,651
November 27, 2025	170.39	170.28	170.28	170.39	169.8	68,300
November 26, 2025	169.91	169.94	169.94	170.45	169.69	261,448
November 25, 2025	167.93	169.47	169.47	169.68	167	255,422

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