VOO (Vanguard S&P 500 ETF) ETF Historical Data

As of Thursday, November 20th, 2025

$ 599.96

-9.24 -1.52%

Open: 618.72
High: 621.13
Low: 599.36
Volume: 13,859,682
Previous Close on Wednesday, November 19th, 2025

$ 609.20

+2.21 +0.36%

Open: 607.52
High: 613.57
Low: 605.67
Volume: 7,227,004
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

290.62 -10.20 -3.39 3,720,279
KO

The Coca-Cola Company

71.21 +0.10 +0.14 15,323,548
PFE

Pfizer Inc.

24.40 -0.48 -1.93 51,387,610
VZ

Verizon Communications Inc.

40.76 -0.43 -1.04 31,780,123
VIX

CBOE Volatility Index

26.42 +2.76 +11.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,752.26 -386.51 -0.84 721,595,142
DJTA

Dow Jones Transportation Average

15,525.72 -219.67 -1.40 159,110,380
SPX

S&P 500 Index

6,538.76 -103.40 -1.56
OEX

S&P 100 Index

3,290.23 -51.52 -1.54
NDX

NASDAQ 100 Index

24,054.38 -586.14 -2.38
NYA

NYSE Composite Index

20,912.89 -255.39 -1.21
XAX

NYSE AMEX Composite Index

7,173.87 -117.16 -1.61
RUI

RUSSELL 1000 Index

3,562.70 -57.33 -1.58
RUT

Russell 2000 Index

2,305.11 -42.78 -1.82
RUA

Russell 3000 Index

3,701.50 -59.94 -1.59
VIX

CBOE Volatility Index

26.42 +2.76 +11.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.04 +0.77 +3.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.23 +1.23 +4.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.76 +1.77 +7.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,374.52 -208.14 -1.80
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

599.96 -9.24 -1.52 13,859,682