Free Trial

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

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free VFV Stock Alerts
C$124.49
+1.64 (+1.33%)
(As of 05/3/2024 08:54 PM ET)
Stock AnalysisChartHeadlines

Vanguard S&P 500 Index ETF Stock Price Performance

5 Day
Performance
+1.58%
1 Month
Performance
-0.75%
3 Month
Performance
+5.01%
6 Month
Performance
+17.28%
Year-To-Date
Performance
+11.03%
1 Year
Performance
+26.82%
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 Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

VFV Stock Chart for Monday, May, 6, 2024

VFV Chart by TradingView

Vanguard S&P 500 Index ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/08/2024C$119.32C$119.40
+0.07%		C$119.55C$119.18111,932 shsC$8.67 billion
02/07/2024C$118.55C$119.32
+0.65%		C$119.47C$118.73148,546 shsC$8.67 billion
02/06/2024C$118.80C$118.55
-0.21%		C$119.00C$118.15155,778 shsC$8.61 billion
02/05/2024C$118.38C$118.80
+0.35%		C$118.99C$118.19199,069 shsC$8.63 billion

This page (TSE:VFV) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
41 banks launch ‘crypto dollar’
Stansberry Research
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith