Indicators

Markets:

News

Vanguard S&P 500 Index ETF (TSX:VFV)

167.52 +1.14 (+0.69%)

Streaming Delayed Price Updated: 3:10 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 23, 2026	167.47	167.93	165.82	166.38	368,961	-1.54(-0.92%)
Feb 20, 2026	166.25	167.97	166.25	167.92	511,927	+1.04(+0.62%)
Feb 19, 2026	166.78	167.33	166.22	166.88	329,136	-0.36(-0.22%)
Feb 18, 2026	166.58	167.79	166.29	167.24	344,225	+1.54(+0.93%)
Feb 17, 2026	165.43	166.29	164.68	165.70	350,060	+0.45(+0.27%)
Feb 13, 2026				165.25	0	+0.15(+0.09%)
Feb 12, 2026	167.61	167.96	164.91	165.10	397,801	-2.12(-1.27%)
Feb 11, 2026	168.22	168.52	166.93	167.22	286,078	+0.23(+0.14%)
Feb 10, 2026	167.46	167.80	166.88	166.99	275,826	-0.59(-0.35%)
Feb 09, 2026	166.68	168.10	166.46	167.58	387,394	-0.51(-0.30%)
Feb 06, 2026	165.50	168.31	165.50	168.09	305,469	+2.71(+1.64%)
Feb 05, 2026	165.70	166.21	164.55	165.38	473,362	-1.51(-0.90%)
Feb 04, 2026	167.84	168.00	166.03	166.89	339,562	-0.56(-0.33%)
Feb 03, 2026	169.56	169.64	166.30	167.45	419,994	-1.82(-1.08%)
Feb 02, 2026	167.64	169.89	167.64	169.27	325,176	+1.63(+0.97%)
Jan 30, 2026	166.50	167.71	166.40	167.64	297,831	+0.94(+0.56%)
Jan 29, 2026	167.57	167.58	165.19	166.70	454,050	-1.10(-0.66%)
Jan 28, 2026	168.11	168.50	167.65	167.80	287,326	-0.38(-0.23%)
Jan 27, 2026	168.80	168.85	167.90	168.18	265,536	-0.90(-0.53%)
Jan 26, 2026	168.10	169.46	168.10	169.08	262,147	+1.01(+0.60%)
Jan 23, 2026	168.87	168.99	167.90	168.07	317,960	-0.98(-0.58%)
Jan 22, 2026	169.48	169.70	168.79	169.05	292,441	+0.35(+0.21%)
Jan 21, 2026	166.98	169.58	166.70	168.70	476,500	+1.92(+1.15%)
Jan 20, 2026	168.00	168.50	166.61	166.78	516,638	-2.53(-1.49%)
Jan 19, 2026	169.19	169.82	169.00	169.31	271,615	-2.03(-1.18%)
Jan 16, 2026	171.58	171.89	171.00	171.34	284,321	+0.14(+0.08%)
Jan 15, 2026	171.78	172.04	171.00	171.20	314,125	+0.55(+0.32%)
Jan 14, 2026	170.96	171.29	169.48	170.65	573,418	-0.80(-0.47%)
Jan 13, 2026	171.75	172.02	170.92	171.45	295,583	-0.30(-0.17%)
Jan 12, 2026	170.80	171.89	170.77	171.75	292,501	-0.15(-0.09%)
Jan 09, 2026	170.64	172.18	170.60	171.90	384,326	+1.73(+1.02%)
Jan 08, 2026	170.09	170.50	169.60	170.17	272,253	+0.06(+0.04%)
Jan 07, 2026	170.20	170.83	169.86	170.11	377,329	+0.01(+0.01%)
Jan 06, 2026	168.60	170.16	168.60	170.10	333,686	+1.68(+1.00%)
Jan 05, 2026	168.21	168.88	168.21	168.42	333,935	+1.34(+0.80%)
Jan 02, 2026	167.64	168.00	166.34	167.08	501,068	+0.46(+0.28%)
Dec 31, 2025				166.62	0	-0.91(-0.54%)
Dec 30, 2025	167.69	167.99	167.33	167.53	171,840	-0.52(-0.31%)
Dec 29, 2025	167.78	168.16	167.59	168.05	227,635	-0.35(-0.21%)
Dec 24, 2025				168.40	0	+0.31(+0.18%)
Dec 23, 2025	167.32	168.16	167.32	168.09	211,263	+0.05(+0.03%)
Dec 22, 2025	167.84	168.11	167.45	168.04	244,108	+0.48(+0.29%)
Dec 19, 2025	166.30	167.67	166.30	167.56	253,063	+1.63(+0.98%)
Dec 18, 2025	166.00	166.80	165.49	165.93	241,287	+1.18(+0.72%)
Dec 17, 2025	166.66	166.79	164.66	164.75	343,738	-1.48(-0.89%)
Dec 16, 2025	166.12	166.60	165.23	166.23	298,350	-0.76(-0.46%)
Dec 15, 2025	168.00	168.00	166.50	166.99	297,575	-0.21(-0.13%)
Dec 12, 2025	168.67	168.69	166.68	167.20	422,282	-1.70(-1.01%)
Dec 11, 2025	167.94	169.01	167.29	168.90	219,703	+0.05(+0.03%)
Dec 10, 2025	168.20	169.13	167.91	168.85	306,605	+0.51(+0.30%)
Dec 09, 2025	168.25	168.81	168.09	168.34	170,088	-0.19(-0.11%)
Dec 08, 2025	168.69	168.73	168.15	168.53	208,109	-0.23(-0.14%)
Dec 05, 2025	169.53	170.00	168.58	168.76	199,169	-1.25(-0.74%)
Dec 04, 2025	170.19	170.21	169.27	170.01	196,670	+0.23(+0.14%)
Dec 03, 2025	169.09	170.06	168.90	169.78	224,641	+0.22(+0.13%)
Dec 02, 2025	169.96	170.13	169.19	169.56	228,391	+0.20(+0.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.