VOO: Vanguard S&P 500 ETF

As of Friday, May 30th, 2025

$ 542.32

-- 0 0%

Open: 542.32
High: 542.32
Low: 542.32
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 542.32

+2.08 +0.39%

Open: 545.15
High: 545.28
Low: 538.74
Volume: 4,651,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 545.15 545.28 538.74 542.32 4,651,360 +2.08 +0.39
2025-05-28 543.79 544.90 539.61 540.24 4,807,047 -3.10 -0.57
2025-05-27 538.72 543.52 537.18 543.34 6,089,323 +10.94 +2.05
2025-05-23 529.43 534.81 529.11 532.40 6,445,459 -3.62 -0.68
2025-05-22 535.60 539.23 534.44 536.02 5,800,643 +0.25 +0.05
2025-05-21 540.91 544.69 534.82 535.77 6,298,219 -9.11 -1.67
2025-05-20 545.22 546.06 541.99 544.88 7,135,878 -1.94 -0.35
2025-05-19 540.63 547.45 540.58 546.82 7,742,498 +0.56 +0.10
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 545.28
On 2025-05-29		 529.11
On 2025-05-23		 6.55 1.22 539.23
On 2025-05-22		 529.11
On 2025-05-23		 -1.88 538.86
10D 547.45
On 2025-05-19		 529.11
On 2025-05-23		 2.21 0.41 547.45
On 2025-05-19		 529.11
On 2025-05-23		 -3.35 541.08
20D 547.45
On 2025-05-19		 511.10
On 2025-05-07		 32.58 6.39 547.45
On 2025-05-19		 529.11
On 2025-05-23		 -3.35 532.29
WTD 545.28
On 2025-05-29		 537.18
On 2025-05-27		 9.92 1.86 543.52
On 2025-05-27		 543.52
On 2025-05-27		 0.00 541.97
MTD 547.45
On 2025-05-19		 511.10
On 2025-05-07		 32.58 6.39 547.45
On 2025-05-19		 529.11
On 2025-05-23		 -3.35 532.29
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.87 -0.29 -0.12 1,238,472
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,210,137
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,261,029
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,206,731
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,146.89 -68.84 -0.16 187,464,438
DJTA

Dow Jones Transportation Average

14,657.51 -87.87 -0.60 43,814,523
SPX

S&P 500 Index

5,891.75 -20.42 -0.35
OEX

S&P 100 Index

2,875.35 -10.25 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,274.81 -89.14 -0.42
NYA

NYSE Composite Index

19,716.62 -27.23 -0.14
XAX

NYSE AMEX Composite Index

5,179.24 -32.87 -0.63
RUI

RUSSELL 1000 Index

3,224.70 -10.87 -0.34
RUT

Russell 2000 Index

2,067.05 -7.72 -0.37
RUA

Russell 3000 Index

3,349.00 -11.35 -0.34
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.22 +0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +0.17 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,835.37 -26.69 -0.27
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

542.32 0.00 0.00