Free Trial

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

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free VFV Stock Alerts
C$127.83
+0.58 (+0.46%)
(As of 05/31/2024 ET)
Stock AnalysisChartHeadlines

Vanguard S&P 500 Index ETF Stock Price Performance

5 Day
Performance
-0.64%
1 Month
Performance
+4.05%
3 Month
Performance
+3.26%
6 Month
Performance
+15.99%
Year-To-Date
Performance
+14.01%
1 Year
Performance
+25.08%
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 Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

VFV Stock Chart for Sunday, June, 2, 2024

VFV Chart by TradingView

Vanguard S&P 500 Index ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$127.25C$127.83
+0.46%		C$127.84C$125.90230,474 shsC$9.29 billion
05/30/2024C$128.33C$127.25
-0.84%		C$127.95C$127.00157,689 shsC$9.24 billion
05/29/2024C$128.65C$128.33
-0.25%		C$128.62C$127.90127,090 shsC$9.32 billion
05/28/2024C$128.92C$128.65
-0.21%		C$128.66C$128.10184,940 shsC$9.35 billion
05/27/2024C$128.78C$128.92
+0.11%		C$129.30C$128.66159,747 shsC$9.36 billion
05/24/2024C$128.51C$128.78
+0.21%		C$128.91C$128.44212,266 shsC$9.35 billion
05/23/2024C$129.00C$128.51
-0.38%		C$129.56C$128.31255,211 shsC$9.33 billion
05/22/2024C$129.04C$129.00
-0.03%		C$129.24C$128.59162,708 shsC$9.37 billion
05/21/2024C$128.20C$129.04
+0.66%		C$129.10C$128.56172,962 shsC$9.37 billion
05/20/2024C$128.20C$128.20C$128.23C$127.85173,472 shsC$9.31 billion
05/17/2024C$128.11C$128.20
+0.07%		C$128.23C$127.85173,472 shsC$9.31 billion
05/16/2024C$128.30C$128.11
-0.15%		C$128.76C$128.09220,512 shsC$9.31 billion
05/15/2024C$127.13C$128.30
+0.92%		C$128.33C$127.43263,173 shsC$9.32 billion
05/14/2024C$126.72C$127.13
+0.32%		C$127.20C$126.45117,939 shsC$9.23 billion
05/13/2024C$126.79C$126.72
-0.06%		C$127.16C$126.55163,286 shsC$9.20 billion
05/10/2024C$126.59C$126.79
+0.16%		C$126.84C$126.40129,517 shsC$9.21 billion
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

This page (TSE:VFV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders