Vanguard S&P 500 Index ETF (VFV)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731105600 | 148.07 | 1.12 | 0.76 | 147.53 | 148.5 | 147.53 | 249510 |
| 1731019200 | 146.94999 | 0.3 | 0.20 | 146.52 | 147.05 | 146.34 | 351532 |
| 1730932800 | 146.65 | 4.68 | 3.30 | 146.47999 | 146.78 | 145.22999 | 398810 |
| 1730846400 | 141.97 | 1.02 | 0.72 | 140.86 | 142 | 140.77 | 225379 |
| 1730760000 | 140.94999 | -0.93 | -0.66 | 141.22 | 141.37 | 140.5 | 191776 |
| 1730497200 | 141.88 | 0.97 | 0.69 | 141.55 | 142.53 | 141.5 | 202335 |
| 1730410800 | 140.91 | -2.46 | -1.72 | 142.82 | 143 | 140.9 | 376116 |
| 1730324400 | 143.37 | -0.69 | -0.48 | 144.1 | 144.4 | 143.31 | 205907 |
| 1730238000 | 144.06 | 0.54 | 0.38 | 143.55 | 144.4 | 143.16 | 174661 |
| 1730151600 | 143.52 | 0.33 | 0.23 | 144 | 144.04 | 143.5 | 186813 |
| 1729892400 | 143.19 | 0.41 | 0.29 | 143.3 | 144.21 | 142.94 | 210666 |
| 1729806000 | 142.78 | 0.47 | 0.33 | 142.74 | 142.94999 | 142.24 | 160198 |
| 1729719600 | 142.31 | -1.16 | -0.81 | 143.22 | 143.38999 | 141.6 | 234783 |
| 1729633200 | 143.47 | -0.23 | -0.16 | 143 | 143.72999 | 142.69999 | 187365 |
| 1729546800 | 143.69999 | 0.1 | 0.07 | 143.78 | 143.9 | 143.05 | 234303 |
| 1729287600 | 143.6 | 0.59 | 0.41 | 143.32 | 143.83 | 143 | 174618 |
| 1729201200 | 143.01 | 0.54 | 0.38 | 143.65 | 143.68 | 142.91999 | 193955 |
| 1729114800 | 142.47 | 0.28 | 0.20 | 142.34 | 142.69 | 141.88 | 179068 |
| 1729028400 | 142.19 | 0.25 | 0.18 | 143.56 | 143.72 | 142.05 | 231280 |
| 1728682800 | 141.94 | 1.08 | 0.77 | 141.07 | 142.1 | 141 | 155391 |
| 1728596400 | 140.86 | 1.66 | 1.19 | 140.9 | 141.34 | 140.69999 | 200994 |
| 1728510000 | 139.19999 | 0 | 0.00 | 139.19999 | 139.19999 | 139.19999 | 0 |
| 1728423600 | 139.19999 | 1.6 | 1.16 | 138.5 | 139.37 | 138.35 | 157075 |
| 1728337200 | 137.6 | -0.79 | -0.57 | 138.35 | 138.52 | 137.5 | 256000 |
| 1728078000 | 138.38999 | 1.4 | 1.02 | 138.22999 | 138.46 | 137.3 | 344491 |
| 1727991600 | 136.99 | 0.39 | 0.29 | 136.68 | 137.27 | 136.21 | 215753 |
| 1727905200 | 136.6 | 0.09 | 0.07 | 136.22999 | 136.81 | 135.74 | 138485 |
| 1727818800 | 136.51 | -1.54 | -1.12 | 137.88999 | 138.02 | 136.04 | 411044 |
| 1727730000 | 138.05 | 0.61 | 0.44 | 137.25 | 138.19999 | 136.85 | 248617 |
| 1727473200 | 137.44 | -0.24 | -0.17 | 137.69 | 137.75 | 137.3 | 174438 |
| 1727386800 | 137.68 | 0.45 | 0.33 | 138.12 | 138.15 | 137.15 | 164383 |
| 1727300400 | 137.22999 | 0.23 | 0.17 | 137.22 | 137.28 | 136.87 | 113039 |
| 1727214000 | 137 | -0.33 | -0.24 | 137.38999 | 137.38999 | 136.68 | 156373 |
| 1727127600 | 137.33 | -0.17 | -0.12 | 137.59 | 138 | 136.91 | 178228 |
| 1726868400 | 137.5 | -0.19 | -0.14 | 137.6 | 137.75 | 137.07 | 181550 |
| 1726782000 | 137.69 | 1.67 | 1.23 | 137.66999 | 138.19999 | 137.47 | 257194 |
| 1726695600 | 136.02 | -0.19 | -0.14 | 136.24 | 137.15 | 135.86 | 311451 |
| 1726609200 | 136.21 | 0.17 | 0.12 | 136.8 | 137.01 | 135.75 | 171834 |
| 1726522800 | 136.04 | 0.17 | 0.13 | 135.85 | 136.12 | 135.44999 | 171273 |
| 1726263600 | 135.87 | 0.87 | 0.64 | 135.22999 | 136.19999 | 135.16999 | 225274 |
| 1726177200 | 135 | 1.12 | 0.84 | 134.32 | 135.24 | 133.8 | 164902 |
| 1726090800 | 133.88 | 2.07 | 1.57 | 132.77 | 134.05 | 130.8 | 209275 |
| 1726004400 | 131.81 | 0 | 0.00 | 131.81 | 131.81 | 131.81 | 0 |
| 1725918000 | 131.81 | 1.44 | 1.10 | 131.44999 | 132.02 | 131.04 | 240149 |
| 1725658800 | 130.37 | -1.63 | -1.23 | 132.05 | 132.58 | 130.19 | 351895 |
| 1725572400 | 132 | -0.53 | -0.40 | 132.44 | 133.13999 | 131.63 | 222129 |
| 1725486000 | 132.53 | -0.52 | -0.39 | 132.69 | 133.32 | 132.19 | 272657 |
| 1725399600 | 133.05 | -2.14 | -1.58 | 134.91 | 135.1 | 132.54 | 316497 |
| 1725054000 | 135.19 | 1.23 | 0.92 | 134.63 | 135.26 | 133.96 | 151755 |
| 1724967600 | 133.96 | 0.04 | 0.03 | 134.38 | 135.03 | 133.69 | 202233 |
| 1724881200 | 133.91999 | -0.42 | -0.31 | 134.52 | 134.59 | 133.16999 | 159836 |
| 1724794800 | 134.34 | -0.21 | -0.16 | 134.07 | 134.58 | 133.86 | 173348 |
| 1724708400 | 134.55 | -0.6 | -0.44 | 135.18 | 135.33 | 134.1 | 214368 |
| 1724449200 | 135.15 | 0.45 | 0.33 | 135.25 | 135.55 | 134.12 | 162381 |
| 1724362800 | 134.69999 | -0.98 | -0.72 | 136.06 | 136.25 | 134.43 | 177690 |
| 1724276400 | 135.68 | 0.28 | 0.21 | 135.46 | 135.94999 | 134.9 | 147526 |
| 1724190000 | 135.4 | -0.34 | -0.25 | 135.6 | 136.05 | 135.22 | 137555 |
| 1724103600 | 135.74 | 0.82 | 0.61 | 135 | 135.74 | 134.63 | 183619 |
| 1723844400 | 134.91999 | -0.23 | -0.17 | 134.69 | 135.22999 | 134.62 | 223857 |
| 1723758000 | 135.15 | 2.39 | 1.80 | 134.08 | 135.16999 | 134 | 217719 |
| 1723671600 | 132.76 | 0.5 | 0.38 | 132.5 | 132.9 | 131.69999 | 152591 |
| 1723585200 | 132.26 | 1.91 | 1.47 | 131.05 | 132.26 | 131.01 | 182012 |
| 1723498800 | 130.35 | 0.13 | 0.10 | 130.59 | 130.88999 | 129.84 | 184110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
