VFVVanguard S&P 500 Index ETF07/07/2025
LAST:

 151.0		CHANGE:
 0.21		OPEN:
151.2		HIGH:
151.5		ASK:
58.8		VOLUME:
206,536
CHANGE(%):
0.14		PREV:
150.8		LOW:
150.5		BID:
58.8		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/07/25151.2151.5150.5151.0206,5360
07/04/25150.8151.2150.5150.8161,0650
07/03/25150.4151.2150.4151.2217,9910
07/02/25149.7150.3149.7150.0172,5630
06/30/25150.0150.2149.2149.9298,6350
06/27/25149.3150.7149.2150.3272,3670
06/26/25148.5149.0148.1148.9190,1540
06/25/25149.0149.3148.5148.7187,0940
06/24/25147.9148.9147.7148.7226,6710
06/23/25146.1147.2145.6147.1302,0550
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,0741400.58
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,888-1820.76