The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Vanguard S&P 500 Index ETF

  • VFV
  • TSX
  • Latest 37.95
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 11,670
  • Fri Jul 25, 2014 03:34 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 37.95 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 38.00 37.83 37.83 37.95 11,670
Jul 24 37.97 37.87 37.91 37.95 10,545
Jul 23 37.91 37.78 37.81 37.86 20,080
Jul 22 37.89 37.74 37.74 37.78 4,790
Jul 21 37.63 37.52 37.60 37.60 13,429
Jul 18 37.68 37.44 37.44 37.67 3,400
Jul 17 37.76 37.38 37.65 37.38 9,864
Jul 16 37.92 37.75 37.88 37.78 45,857
Jul 15 37.73 37.59 37.65 37.68 9,593
Jul 14 37.69 37.61 37.68 37.61 7,979
Jul 11 37.47 37.26 37.26 37.47 2,986
Jul 10 37.24 36.98 37.01 37.15 22,319
Jul 9 37.27 37.20 37.26 37.27 22,203
Jul 8 37.39 37.16 37.39 37.22 3,661
Jul 7 37.48 37.35 37.39 37.46 7,139
Jul 4 37.52 37.42 37.45 37.52 4,241
Jul 3 37.50 37.39 37.50 37.39 2,952
Jul 2 37.38 37.26 37.26 37.35 12,990
Jun 30 37.16 37.07 37.11 37.10 10,406
Jun 27 37.06 36.93 37.02 37.00 5,040
Jun 26 37.22 36.96 37.22 37.12 19,249
Jun 25 37.27 37.00 37.00 37.25 8,468
Jun 24 37.45 37.16 37.27 37.16 16,030
Jun 23 37.39 37.28 37.39 37.30 7,235
Jun 20 37.66 37.56 37.65 37.58 21,567
Jun 19 37.76 37.63 37.76 37.68 9,735
Jun 18 37.79 37.55 37.59 37.79 21,292
Jun 17 37.60 37.42 37.44 37.56 12,170
Jun 16 37.48 37.34 37.41 37.39 9,145
Jun 13 37.45 37.35 37.37 37.35 6,451
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.