VOO: Vanguard S&P 500 ETF

As of Friday, September 4th, 2026

$ 708.05

-2.62 -0.37%

Open: 709.72
High: 710.45
Low: 706.90
Volume: 4,534,003
Previous Close on Thursday, September 3rd, 2026

$ 710.67

+7.26 +1.03%

Open: 705.82
High: 711.52
Low: 705.51
Volume: 6,366,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 709.72 710.45 706.90 708.05 4,534,003 -2.62 -0.37
2026-09-03 705.82 711.52 705.51 710.67 6,366,464 +7.26 +1.03
2026-09-02 700.85 704.53 700.18 703.41 3,891,449 +3.13 +0.45
2026-09-01 700.45 702.91 698.14 700.28 6,452,201 -4.76 -0.68
2026-08-31 705.36 705.94 702.96 705.04 4,824,315 -2.20 -0.31
2026-08-28 709.39 712.67 706.26 707.24 8,069,196 -1.51 -0.21
2026-08-27 706.39 709.96 705.21 708.75 6,737,743 +4.55 +0.65
2026-08-26 702.90 705.32 702.23 704.20 5,434,981 +0.18 +0.03
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 711.52
On 2026-09-03		 698.14
On 2026-09-01		 0.81 0.11 705.94
On 2026-08-31		 698.14
On 2026-09-01		 -1.10 705.49
10D 712.67
On 2026-08-28		 698.14
On 2026-09-01		 4.28 0.61 712.67
On 2026-08-28		 698.14
On 2026-09-01		 -2.04 705.35
20D 716.39
On 2026-08-13		 698.14
On 2026-09-01		 -2.66 -0.37 716.39
On 2026-08-13		 698.14
On 2026-09-01		 -2.55 706.93
WTD 711.52
On 2026-09-03		 698.14
On 2026-09-01		 0.81 0.11 705.94
On 2026-08-31		 698.14
On 2026-09-01		 -1.10 705.49
MTD 711.52
On 2026-09-03		 698.14
On 2026-09-01		 3.01 0.43 711.52
On 2026-09-03		 706.90
On 2026-09-04		 -0.65 705.60
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
DLTR

Dollar Tree Inc.

131.42 +0.38 +0.29 1,205,705
VOO

Vanguard S&P 500 ETF

708.05 -2.62 -0.37 4,534,003