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 39.23
  • Currency C$
  • Change -0.03
  • Percent Change -0.076 %
  • Volume 26,282
  • Thu Sep 18, 2014 03:56 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: 39.23 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 39.23 39.12 39.20 39.23 26,282
Sep 17 39.26 38.93 39.07 39.26 16,932
Sep 16 39.15 38.81 38.82 39.06 34,859
Sep 15 39.15 38.95 39.14 39.04 13,997
Sep 12 39.37 39.20 39.37 39.22 3,907
Sep 11 39.28 38.91 38.91 39.25 10,343
Sep 10 38.91 38.74 38.89 38.86 6,654
Sep 9 39.21 38.86 39.21 38.86 24,526
Sep 8 39.11 38.91 38.93 39.11 14,635
Sep 5 38.85 38.61 38.70 38.81 7,159
Sep 4 38.80 38.61 38.71 38.65 23,691
Sep 3 39.05 38.73 39.05 38.74 19,487
Sep 2 38.97 38.80 38.92 38.94 7,537
Aug 29 38.73 38.43 38.60 38.73 4,442
Aug 28 38.60 38.45 38.51 38.55 6,424
Aug 27 38.79 38.49 38.79 38.61 15,070
Aug 26 39.06 38.94 38.99 38.94 9,316
Aug 25 39.08 38.97 39.01 39.02 11,254
Aug 22 38.82 38.70 38.75 38.70 5,283
Aug 21 38.81 38.72 38.73 38.81 21,273
Aug 20 38.70 38.49 38.49 38.69 9,236
Aug 19 38.58 38.31 38.34 38.57 9,599
Aug 18 38.16 38.05 38.05 38.13 6,696
Aug 15 37.98 37.72 37.93 37.85 8,468
Aug 14 37.89 37.81 37.82 37.89 4,167
Aug 13 37.80 37.61 37.68 37.77 4,116
Aug 12 37.64 37.46 37.60 37.55 9,336
Aug 11 37.78 37.60 37.75 37.60 9,911
Aug 8 37.63 37.24 37.28 37.63 21,518
Aug 7 37.45 36.98 37.44 36.98 11,072
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.