Free Trial

Vanguard S&P 500 Index ETF (VFV) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free VFV Stock Alerts
C$126.71
+0.12 (+0.09%)
(As of 02:57 PM ET)
Stock AnalysisChartHeadlines

Vanguard S&P 500 Index ETF Stock Price Performance

5 Day
Performance
+1.78%
1 Month
Performance
+1.26%
3 Month
Performance
+5.54%
6 Month
Performance
+17.19%
Year-To-Date
Performance
+13.01%
1 Year
Performance
+28.99%
Receive VFV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard S&P 500 Index ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

VFV Stock Chart for Friday, May, 10, 2024

VFV Chart by TradingView

Vanguard S&P 500 Index ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024C$126.43C$126.59
+0.13%		C$126.59C$126.04172,544 shsC$9.20 billion
05/08/2024C$126.40C$126.43
+0.02%		C$126.50C$126.02140,315 shsC$9.18 billion
05/07/2024C$125.64C$126.40
+0.60%		C$126.59C$125.92160,741 shsC$9.18 billion
05/06/2024C$124.49C$125.64
+0.92%		C$125.64C$124.75180,184 shsC$9.13 billion
05/03/2024C$122.85C$124.49
+1.33%		C$124.63C$123.80227,533 shsC$9.04 billion
05/02/2024C$122.55C$122.85
+0.24%		C$123.12C$122.05201,741 shsC$8.92 billion
05/01/2024C$123.06C$122.55
-0.41%		C$123.94C$122.45226,872 shsC$8.90 billion
04/30/2024C$124.00C$123.06
-0.76%		C$124.61C$123.06176,433 shsC$8.94 billion
04/29/2024C$123.67C$124.00
+0.27%		C$124.21C$123.45185,576 shsC$9.01 billion
04/26/2024C$122.43C$123.67
+1.01%		C$124.01C$123.12161,570 shsC$8.98 billion
04/25/2024C$123.29C$122.43
-0.70%		C$122.50C$121.51223,270 shsC$8.89 billion
04/24/2024C$122.91C$123.29
+0.31%		C$123.70C$122.88205,222 shsC$8.96 billion
04/23/2024C$121.95C$122.91
+0.79%		C$123.00C$122.18193,413 shsC$8.93 billion
04/22/2024C$121.17C$121.95
+0.64%		C$122.38C$121.07265,057 shsC$8.86 billion
04/19/2024C$122.41C$121.17
-1.01%		C$122.36C$120.89289,994 shsC$8.80 billion
04/18/2024C$122.70C$122.41
-0.24%		C$123.28C$122.25224,745 shsC$8.89 billion
04/17/2024C$124.00C$122.70
-1.05%		C$124.38C$122.70239,075 shsC$8.91 billion
04/16/2024C$123.80C$124.00
+0.16%		C$124.38C$123.66252,964 shsC$9.01 billion
04/15/2024C$125.31C$123.80
-1.21%		C$126.00C$123.60392,177 shsC$8.99 billion
04/12/2024C$126.18C$125.31
-0.69%		C$126.10C$124.87244,052 shsC$9.10 billion
04/11/2024C$125.13C$126.18
+0.84%		C$126.40C$124.95218,793 shsC$9.17 billion
04/10/2024C$125.43C$125.13
-0.24%		C$125.41C$124.60235,454 shsC$9.09 billion
04/09/2024C$125.37C$125.43
+0.05%		C$125.65C$124.47175,542 shsC$9.11 billion
04/08/2024C$125.43C$125.37
-0.05%		C$125.71C$125.15183,916 shsC$9.11 billion
04/05/2024C$123.70C$125.43
+1.40%		C$125.80C$124.68189,138 shsC$9.11 billion
04/04/2024C$125.10C$123.70
-1.12%		C$125.76C$123.70287,967 shsC$8.99 billion
04/03/2024C$125.32C$125.10
-0.18%		C$125.36C$124.75237,524 shsC$9.09 billion
04/02/2024C$126.21C$125.32
-0.71%		C$125.40C$124.75239,063 shsC$9.10 billion
04/01/2024C$126.13C$126.21
+0.06%		C$126.54C$125.90203,206 shsC$9.17 billion
03/29/2024C$126.13C$126.13C$126.43C$125.94175,315 shsC$9.16 billion
03/28/2024C$126.30C$126.13
-0.13%		C$126.43C$125.94175,315 shsC$9.16 billion
03/27/2024C$125.39C$126.30
+0.73%		C$126.30C$125.58138,180 shsC$9.17 billion
03/26/2024C$125.70C$125.39
-0.25%		C$125.94C$125.35144,481 shsC$9.11 billion
03/25/2024C$126.38C$125.70
-0.54%		C$125.99C$125.56212,731 shsC$9.13 billion
03/22/2024C$126.09C$126.38
+0.23%		C$126.53C$125.94171,472 shsC$9.18 billion
03/21/2024C$125.29C$126.09
+0.64%		C$126.62C$126.03182,883 shsC$9.16 billion
03/20/2024C$124.87C$125.29
+0.34%		C$125.32C$124.66206,980 shsC$9.10 billion
03/19/2024C$124.01C$124.87
+0.69%		C$124.96C$124.10131,115 shsC$9.07 billion
03/18/2024C$123.27C$124.01
+0.60%		C$124.63C$123.87196,285 shsC$9.01 billion
03/15/2024C$124.00C$123.27
-0.59%		C$123.45C$122.90249,630 shsC$8.95 billion
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/14/2024C$123.70C$124.00
+0.24%		C$124.11C$123.32205,642 shsC$9.01 billion
03/13/2024C$124.12C$123.70
-0.34%		C$124.22C$123.39232,804 shsC$8.99 billion
03/12/2024C$122.70C$124.12
+1.16%		C$124.21C$122.95245,955 shsC$9.02 billion
03/11/2024C$122.94C$122.70
-0.20%		C$123.09C$122.24259,706 shsC$8.91 billion
03/08/2024C$123.37C$122.94
-0.35%		C$124.13C$122.76297,609 shsC$8.93 billion
03/07/2024C$122.68C$123.37
+0.56%		C$123.57C$123.00199,566 shsC$8.96 billion
03/06/2024C$122.69C$122.68
-0.01%		C$123.30C$122.40235,778 shsC$8.91 billion
03/05/2024C$123.84C$122.69
-0.93%		C$123.41C$122.19332,045 shsC$8.91 billion
03/04/2024C$123.79C$123.84
+0.04%		C$124.23C$123.59275,674 shsC$9.00 billion
03/01/2024C$122.87C$123.79
+0.75%		C$123.82C$123.01243,595 shsC$8.99 billion
02/29/2024C$122.28C$122.87
+0.48%		C$123.08C$122.08259,110 shsC$8.93 billion
02/28/2024C$122.11C$122.28
+0.14%		C$122.43C$121.95211,633 shsC$8.88 billion
02/27/2024C$121.62C$122.11
+0.40%		C$122.11C$121.50183,553 shsC$8.87 billion
02/26/2024C$122.11C$121.62
-0.40%		C$122.36C$121.61277,507 shsC$8.83 billion
02/23/2024C$121.80C$122.11
+0.25%		C$122.47C$121.99222,236 shsC$8.87 billion
02/22/2024C$119.50C$121.80
+1.92%		C$122.00C$120.83207,117 shsC$8.85 billion
02/21/2024C$119.46C$119.50
+0.03%		C$119.56C$118.71195,130 shsC$8.68 billion
02/20/2024C$119.87C$119.46
-0.34%		C$119.81C$119.07272,658 shsC$8.68 billion
02/19/2024C$119.87C$119.87C$120.60C$119.80182,318 shsC$8.71 billion
02/16/2024C$120.32C$119.87
-0.37%		C$120.60C$119.80182,318 shsC$8.71 billion
02/15/2024C$120.26C$120.32
+0.05%		C$120.38C$119.87154,158 shsC$8.74 billion
02/14/2024C$119.29C$120.26
+0.81%		C$120.26C$119.36252,747 shsC$8.74 billion
02/13/2024C$119.92C$119.29
-0.53%		C$119.66C$118.58253,858 shsC$8.67 billion
02/12/2024C$120.06C$119.92
-0.12%		C$120.49C$119.74218,093 shsC$8.71 billion
02/09/2024C$119.40C$120.06
+0.55%		C$120.12C$119.30202,658 shsC$8.72 billion

This page (TSE:VFV) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity