VOO: Vanguard S&P 500 ETF

As of Monday, December 22nd, 2025

$ 627.56

-- 0 0%

Open: 627.56
High: 627.56
Low: 627.56
Volume: N/A
Previous Close on Friday, December 19th, 2025

$ 627.56

+5.55 +0.89%

Open: 623.98
High: 628.13
Low: 623.86
Volume: 10,464,972

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 623.98 628.13 623.86 627.56 10,464,972 +5.55 +0.89
2025-12-18 623.05 625.94 620.57 622.01 37,036,567 +4.66 +0.75
2025-12-17 625.19 625.64 617.16 617.35 15,841,261 -6.86 -1.10
2025-12-16 624.55 626.22 620.65 624.21 14,017,178 -1.75 -0.28
2025-12-15 630.56 630.56 624.57 625.96 11,316,994 -0.91 -0.15
2025-12-12 632.80 633.43 624.48 626.87 8,504,085 -6.81 -1.07
2025-12-11 630.00 633.87 627.27 633.68 12,428,761 +1.52 +0.24
2025-12-10 627.63 633.51 626.47 632.16 22,402,188 +4.06 +0.65
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 630.56
On 2025-12-15		 617.16
On 2025-12-17		 0.69 0.11 630.56
On 2025-12-15		 617.16
On 2025-12-17		 -2.13 623.42
10D 633.87
On 2025-12-11		 617.16
On 2025-12-17		 -2.92 -0.46 633.87
On 2025-12-11		 617.16
On 2025-12-17		 -2.64 626.65
20D 633.87
On 2025-12-11		 598.38
On 2025-11-21		 27.60 4.60 633.87
On 2025-12-11		 617.16
On 2025-12-17		 -2.64 625.10
WTD 630.56
On 2025-12-15		 617.16
On 2025-12-17		 0.69 0.11 630.56
On 2025-12-15		 617.16
On 2025-12-17		 -2.13 623.42
MTD 633.87
On 2025-12-11		 617.16
On 2025-12-17		 -0.85 -0.14 633.87
On 2025-12-11		 617.16
On 2025-12-17		 -2.64 627.14
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.73 +7.52 +2.45 6,475,057
KO

The Coca-Cola Company

70.21 +0.15 +0.21 12,367,614
PFE

Pfizer Inc.

25.21 +0.02 +0.08 37,746,231
VZ

Verizon Communications Inc.

39.98 +0.16 +0.40 20,828,492
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,362.68 +227.79 +0.47 427,024,300
DJTA

Dow Jones Transportation Average

17,679.88 +121.92 +0.69 129,389,825
SPX

S&P 500 Index

6,878.49 +43.99 +0.64
OEX

S&P 100 Index

3,439.26 +18.40 +0.54
NDX

NASDAQ 100 Index

25,461.70 +115.52 +0.46
NYA

NYSE Composite Index

22,111.31 +187.37 +0.85
XAX

NYSE AMEX Composite Index

6,900.58 +107.01 +1.58
RUI

RUSSELL 1000 Index

3,755.84 +25.34 +0.68
RUT

Russell 2000 Index

2,558.78 +29.36 +1.16
RUA

Russell 3000 Index

3,910.88 +27.22 +0.70
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.27 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.42 -0.37 -1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.79 -0.46 -2.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,887.92 +42.29 +0.36
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

627.56 0.00 0.00