VOO: Vanguard S&P 500 ETF

As of Friday, April 26th, 2024

$ 467.21

+4.63 +1.00%

Open: 465.33
High: 468.63
Low: 464.81
Volume: 4,897,146
Previous Close on Thursday, April 25th, 2024

$ 462.58

-1.92 -0.41%

Open: 458.77
High: 463.46
Low: 457.26
Volume: 4,863,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 465.33 468.63 464.81 467.21 4,897,146 +4.63 +1.00
2024-04-25 458.77 463.46 457.26 462.58 4,863,657 -1.92 -0.41
2024-04-24 465.57 466.31 462.44 464.50 7,556,493 -0.21 -0.05
2024-04-23 461.18 465.13 460.67 464.71 4,222,103 +5.66 +1.23
2024-04-22 457.55 461.73 455.35 459.05 5,803,558 +3.95 +0.87
2024-04-19 458.99 459.94 453.90 455.10 9,769,064 -3.84 -0.84
2024-04-18 461.36 463.30 458.21 458.94 5,624,421 -1.05 -0.23
2024-04-17 465.11 465.24 458.73 459.99 7,142,133 -2.79 -0.60
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 468.63
On 2024-04-26		 455.35
On 2024-04-22		 12.11 2.66 466.31
On 2024-04-24		 457.26
On 2024-04-25		 -1.94 463.61
10D 473.59
On 2024-04-15		 453.90
On 2024-04-19		 -2.36 -0.50 473.59
On 2024-04-15		 453.90
On 2024-04-19		 -4.16 461.85
20D 481.96
On 2024-04-01		 453.90
On 2024-04-19		 -13.49 -2.81 481.96
On 2024-04-01		 453.90
On 2024-04-19		 -5.82 468.65
WTD 468.63
On 2024-04-26		 455.35
On 2024-04-22		 12.11 2.66 466.31
On 2024-04-24		 457.26
On 2024-04-25		 -1.94 463.61
MTD 481.96
On 2024-04-01		 453.90
On 2024-04-19		 -13.49 -2.81 481.96
On 2024-04-01		 453.90
On 2024-04-19		 -5.82 468.65
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

467.21 +4.63 +1.00 4,897,146