Vanguard S&P 500 Index ETF (VFV) Stock Chart & Stock Price History → No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad) Free VFV Stock Alerts C$130.76 +0.74 (+0.57%) (As of 06/7/2024 ET) Add Share Share ChartStock AnalysisChartHeadlinesStock AnalysisChartHeadlines Vanguard S&P 500 Index ETF Stock Price Performance5 Day Performance+1.69%1 Month Performance+3.29%3 Month Performance+6.36%6 Month Performance+17.54%Year-To-Date Performance+16.63%1 Year Performance+28.16% 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 Email Address Ad The Freeport SocietyBiden Nomination CANCELED?And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning. VFV Stock Chart for Sunday, June, 9, 2024 VFV Chart by TradingView Vanguard S&P 500 Index ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024C$130.02C$130.76+0.57%C$131.36C$130.10212,953 shsC$9.50 billion06/06/2024C$130.24C$130.02-0.17%C$130.45C$129.70158,742 shsC$9.44 billion06/05/2024C$128.59C$130.24+1.28%C$130.24C$128.98195,139 shsC$9.46 billion06/04/2024C$128.05C$128.59+0.42%C$128.77C$127.90130,042 shsC$9.34 billion06/03/2024C$127.83C$128.05+0.17%C$128.33C$127.00186,151 shsC$9.30 billion05/31/2024C$127.25C$127.83+0.46%C$127.84C$125.90230,474 shsC$9.29 billion Get the Latest News and Ratings for VFV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vanguard S&P 500 Index ETF and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024C$128.33C$127.25-0.84%C$127.95C$127.00157,689 shsC$9.24 billion05/29/2024C$128.65C$128.33-0.25%C$128.62C$127.90127,090 shsC$9.32 billion05/28/2024C$128.92C$128.65-0.21%C$128.66C$128.10184,940 shsC$9.35 billion05/27/2024C$128.78C$128.92+0.11%C$129.30C$128.66159,747 shsC$9.36 billion05/24/2024C$128.51C$128.78+0.21%C$128.91C$128.44212,266 shsC$9.35 billion05/23/2024C$129.00C$128.51-0.38%C$129.56C$128.31255,211 shsC$9.33 billion05/22/2024C$129.04C$129.00-0.03%C$129.24C$128.59162,708 shsC$9.37 billion05/21/2024C$128.20C$129.04+0.66%C$129.10C$128.56172,962 shsC$9.37 billion05/20/2024C$128.20C$128.20C$128.23C$127.85173,472 shsC$9.31 billion05/17/2024C$128.11C$128.20+0.07%C$128.23C$127.85173,472 shsC$9.31 billion05/16/2024C$128.30C$128.11-0.15%C$128.76C$128.09220,512 shsC$9.31 billion05/15/2024C$127.13C$128.30+0.92%C$128.33C$127.43263,173 shsC$9.32 billion05/14/2024C$126.72C$127.13+0.32%C$127.20C$126.45117,939 shsC$9.23 billion05/13/2024C$126.79C$126.72-0.06%C$127.16C$126.55163,286 shsC$9.20 billion05/10/2024C$126.59C$126.79+0.16%C$126.84C$126.40129,517 shsC$9.21 billion05/09/2024C$126.43C$126.59+0.13%C$126.59C$126.04172,544 shsC$9.20 billion05/08/2024C$126.40C$126.43+0.02%C$126.50C$126.02140,315 shsC$9.18 billion05/07/2024C$125.64C$126.40+0.60%C$126.59C$125.92160,741 shsC$9.18 billion05/06/2024C$124.49C$125.64+0.92%C$125.64C$124.75180,184 shsC$9.13 billion05/03/2024C$122.85C$124.49+1.33%C$124.63C$123.80227,533 shsC$9.04 billion05/02/2024C$122.55C$122.85+0.24%C$123.12C$122.05201,741 shsC$8.92 billion05/01/2024C$123.06C$122.55-0.41%C$123.94C$122.45226,872 shsC$8.90 billion04/30/2024C$124.00C$123.06-0.76%C$124.61C$123.06176,433 shsC$8.94 billion04/29/2024C$123.67C$124.00+0.27%C$124.21C$123.45185,576 shsC$9.01 billion04/26/2024C$122.43C$123.67+1.01%C$124.01C$123.12161,570 shsC$8.98 billion04/25/2024C$123.29C$122.43-0.70%C$122.50C$121.51223,270 shsC$8.89 billion04/24/2024C$122.91C$123.29+0.31%C$123.70C$122.88205,222 shsC$8.96 billion04/23/2024C$121.95C$122.91+0.79%C$123.00C$122.18193,413 shsC$8.93 billion04/22/2024C$121.17C$121.95+0.64%C$122.38C$121.07265,057 shsC$8.86 billion04/19/2024C$122.41C$121.17-1.01%C$122.36C$120.89289,994 shsC$8.80 billion04/18/2024C$122.70C$122.41-0.24%C$123.28C$122.25224,745 shsC$8.89 billion04/17/2024C$124.00C$122.70-1.05%C$124.38C$122.70239,075 shsC$8.91 billion04/16/2024C$123.80C$124.00+0.16%C$124.38C$123.66252,964 shsC$9.01 billion04/15/2024C$125.31C$123.80-1.21%C$126.00C$123.60392,177 shsC$8.99 billionNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!TRY "INVESTING IDEAS" TODAY04/12/2024C$126.18C$125.31-0.69%C$126.10C$124.87244,052 shsC$9.10 billion04/11/2024C$125.13C$126.18+0.84%C$126.40C$124.95218,793 shsC$9.17 billion04/10/2024C$125.43C$125.13-0.24%C$125.41C$124.60235,454 shsC$9.09 billion04/09/2024C$125.37C$125.43+0.05%C$125.65C$124.47175,542 shsC$9.11 billion04/08/2024C$125.43C$125.37-0.05%C$125.71C$125.15183,916 shsC$9.11 billion04/05/2024C$123.70C$125.43+1.40%C$125.80C$124.68189,138 shsC$9.11 billion04/04/2024C$125.10C$123.70-1.12%C$125.76C$123.70287,967 shsC$8.99 billion04/03/2024C$125.32C$125.10-0.18%C$125.36C$124.75237,524 shsC$9.09 billion04/02/2024C$126.21C$125.32-0.71%C$125.40C$124.75239,063 shsC$9.10 billion04/01/2024C$126.13C$126.21+0.06%C$126.54C$125.90203,206 shsC$9.17 billion03/29/2024C$126.13C$126.13C$126.43C$125.94175,315 shsC$9.16 billion03/28/2024C$126.30C$126.13-0.13%C$126.43C$125.94175,315 shsC$9.16 billion03/27/2024C$125.39C$126.30+0.73%C$126.30C$125.58138,180 shsC$9.17 billion03/26/2024C$125.70C$125.39-0.25%C$125.94C$125.35144,481 shsC$9.11 billion03/25/2024C$126.38C$125.70-0.54%C$125.99C$125.56212,731 shsC$9.13 billion03/22/2024C$126.09C$126.38+0.23%C$126.53C$125.94171,472 shsC$9.18 billion03/21/2024C$125.29C$126.09+0.64%C$126.62C$126.03182,883 shsC$9.16 billion03/20/2024C$124.87C$125.29+0.34%C$125.32C$124.66206,980 shsC$9.10 billion03/19/2024C$124.01C$124.87+0.69%C$124.96C$124.10131,115 shsC$9.07 billion03/18/2024C$123.27C$124.01+0.60%C$124.63C$123.87196,285 shsC$9.01 billion03/15/2024C$124.00C$123.27-0.59%C$123.45C$122.90249,630 shsC$8.95 billion03/14/2024C$123.70C$124.00+0.24%C$124.11C$123.32205,642 shsC$9.01 billion03/13/2024C$124.12C$123.70-0.34%C$124.22C$123.39232,804 shsC$8.99 billion03/12/2024C$122.70C$124.12+1.16%C$124.21C$122.95245,955 shsC$9.02 billion03/11/2024C$122.94C$122.70-0.20%C$123.09C$122.24259,706 shsC$8.91 billion03/08/2024C$123.37C$122.94-0.35%C$124.13C$122.76297,609 shsC$8.93 billion This page (TSE:VFV) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredMajor Elon Musk Crypto Leak RevealedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredExposed: 3 CENT Crypto to Explode June 24th?Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vanguard S&P 500 Index ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Vanguard S&P 500 Index ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.