VOO: Vanguard S&P 500 ETF

As of Monday, April 20th, 2026

$ 651.54

-1.24 -0.19%

Open: 651.62
High: 652.60
Low: 649.17
Volume: 6,349,667
Previous Close on Friday, April 17th, 2026

$ 652.78

+7.92 +1.23%

Open: 649.18
High: 654.88
Low: 648.86
Volume: 7,788,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-20 651.62 652.60 649.17 651.54 6,349,479 -1.24 -0.19
2026-04-17 649.18 654.88 648.86 652.78 7,788,075 +7.92 +1.23
2026-04-16 644.51 646.07 642.15 644.86 5,858,017 +1.41 +0.22
2026-04-15 639.19 643.79 638.23 643.45 5,056,989 +5.10 +0.80
2026-04-14 632.23 638.52 632.22 638.35 4,999,573 +7.63 +1.21
2026-04-13 622.75 630.90 621.98 630.72 5,083,229 +6.12 +0.98
2026-04-10 626.33 626.99 623.72 624.60 4,589,357 -0.42 -0.07
2026-04-09 620.34 626.17 619.40 625.02 5,470,272 +3.68 +0.59
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 654.88
On 2026-04-17		 632.22
On 2026-04-14		 20.82 3.30 654.88
On 2026-04-17		 649.17
On 2026-04-20		 -0.87 646.20
10D 654.88
On 2026-04-17		 598.50
On 2026-04-07		 45.77 7.56 654.88
On 2026-04-17		 649.17
On 2026-04-20		 -0.87 633.87
20D 654.88
On 2026-04-17		 578.46
On 2026-03-30		 53.60 8.96 611.03
On 2026-03-23		 578.46
On 2026-03-30		 -5.33 615.93
WTD 652.60
On 2026-04-20		 649.17
On 2026-04-20		 -1.24 -0.19 -- -- -- 651.54
MTD 654.88
On 2026-04-17		 593.03
On 2026-04-02		 53.99 9.04 605.35
On 2026-04-01		 593.03
On 2026-04-02		 -2.03 626.90
As of Monday, April 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.60 -0.53 -0.17 5,290,773
KO

The Coca-Cola Company

75.48 -0.26 -0.34 10,016,936
PFE

Pfizer Inc.

27.52 -0.04 -0.15 24,398,067
VZ

Verizon Communications Inc.

46.44 -0.11 -0.24 15,599,753
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,442.56 -4.87 -0.01 408,485,859
DJTA

Dow Jones Transportation Average

23,322.13 +900.05 +4.01 127,493,105
SPX

S&P 500 Index

7,109.14 -16.92 -0.24
OEX

S&P 100 Index

3,486.88 -16.12 -0.46
NDX

NASDAQ 100 Index

26,590.34 -82.09 -0.31
NYA

NYSE Composite Index

23,178.35 -19.39 -0.08
XAX

NYSE AMEX Composite Index

8,741.55 +36.13 +0.42
RUI

RUSSELL 1000 Index

3,880.19 -6.50 -0.17
RUT

Russell 2000 Index

2,792.96 +16.06 +0.58
RUA

Russell 3000 Index

4,050.69 -5.36 -0.13
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 +0.29 +1.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 +0.57 +2.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +0.73 +3.56
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

651.54 -1.24 -0.19 6,349,667