VOO: Vanguard S&P 500 ETF
$ 576.92 |
|
-0.26 -0.05% |
|
| Open: | 578.47 |
| High: | 578.50 |
| Low: | 575.84 |
| Volume: | 4,249,117 |
$ 577.18
+3.44 +0.60%
| Open: | 574.02 |
| High: | 577.65 |
| Low: | 573.80 |
| Volume: | 5,544,205 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 578.47 | 578.50 | 575.84 | 576.92 | 4,249,046 | -0.26 | -0.05 |
| 2025-07-17 | 574.02 | 577.65 | 573.80 | 577.18 | 5,544,205 | +3.44 | +0.60 |
| 2025-07-16 | 573.40 | 574.26 | 568.17 | 573.74 | 6,119,650 | +1.88 | +0.33 |
| 2025-07-15 | 576.85 | 577.16 | 571.85 | 571.86 | 5,357,715 | -2.49 | -0.43 |
| 2025-07-14 | 572.85 | 574.68 | 571.58 | 574.35 | 4,741,519 | +1.13 | +0.20 |
| 2025-07-11 | 572.45 | 574.38 | 571.37 | 573.22 | 4,428,852 | -2.07 | -0.36 |
| 2025-07-10 | 573.78 | 576.26 | 572.70 | 575.29 | 4,912,037 | +1.68 | +0.29 |
| 2025-07-09 | 572.46 | 574.26 | 570.76 | 573.61 | 7,143,386 | +3.38 | +0.59 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 578.50 On 2025-07-18 |
568.17 On 2025-07-16 |
3.70 | 0.65 | 577.16 On 2025-07-15 |
568.17 On 2025-07-16 |
-1.56 | 574.81 |
| 10D | 578.50 On 2025-07-18 |
567.98 On 2025-07-07 |
1.70 | 0.30 | 577.16 On 2025-07-15 |
568.17 On 2025-07-16 |
-1.56 | 573.70 |
| 20D | 578.50 On 2025-07-18 |
545.75 On 2025-06-23 |
27.64 | 5.03 | 577.16 On 2025-07-15 |
568.17 On 2025-07-16 |
-1.56 | 568.48 |
| WTD | 578.50 On 2025-07-18 |
568.17 On 2025-07-16 |
3.70 | 0.65 | 577.16 On 2025-07-15 |
568.17 On 2025-07-16 |
-1.56 | 574.81 |
| MTD | 578.50 On 2025-07-18 |
565.80 On 2025-07-01 |
8.89 | 1.57 | 577.16 On 2025-07-15 |
568.17 On 2025-07-16 |
-1.56 | 573.10 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |