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 38.66
  • Currency C$
  • Change 0.11
  • Percent Change 0.285 %
  • Volume 3,108
  • Fri Aug 29, 2014 12:10 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: 38.66 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 38.68 38.43 38.60 38.66 3,108
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
Aug 6 37.40 37.16 37.16 37.24 22,484
Aug 5 37.64 37.33 37.53 37.37 34,820
Aug 1 37.43 37.17 37.28 37.36 17,322
Jul 31 37.92 37.39 37.92 37.39 25,282
Jul 30 38.27 38.05 38.24 38.15 3,872
Jul 29 38.19 38.02 38.08 38.14 6,896
Jul 28 37.99 37.77 37.97 37.94 13,746
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
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.