VFVVanguard S&P 500 Index ETF07/16/2025
LAST:

 152.0		CHANGE:
 0.04		OPEN:
152.4		HIGH:
152.5		ASK:
58.8		VOLUME:
251,577
CHANGE(%):
0.03		PREV:
152.0		LOW:
150.6		BID:
58.8		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/16/25152.4152.5150.6152.0251,5770
07/15/25152.8152.8152.0152.0163,5090
07/14/25152.0152.4151.6152.3178,7770
07/11/25151.7152.1151.4151.9183,0940
07/10/25152.2152.6151.9152.2149,7920
07/09/25151.6152.2151.4152.0184,3860
07/08/25151.1151.4150.9151.1158,4600
07/07/25151.2151.5150.5151.0206,5360
07/04/25150.8151.2150.5150.8161,0650
07/03/25150.4151.2150.4151.2217,9910
FUNDAMENTALS
Sector:
Industry:
52wk range:121.61 - 157.38
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29