VOO: Vanguard S&P 500 ETF

As of Friday, August 8th, 2025

$ 585.74

+4.45 +0.77%

Open: 582.93
High: 586.17
Low: 582.60
Volume: 4,322,644
Previous Close on Thursday, August 7th, 2025

$ 581.29

-0.35 -0.06%

Open: 584.87
High: 585.52
Low: 578.31
Volume: 4,561,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 582.93 586.17 582.60 585.74 4,322,644 +4.45 +0.77
2025-08-07 584.87 585.52 578.31 581.29 4,561,432 -0.35 -0.06
2025-08-06 578.25 582.27 577.41 581.64 4,473,240 +4.29 +0.74
2025-08-05 580.79 581.50 576.40 577.35 4,609,156 -2.79 -0.48
2025-08-04 575.17 580.21 575.08 580.14 6,151,848 +8.69 +1.52
2025-08-01 575.73 575.74 569.29 571.45 8,760,988 -9.57 -1.65
2025-07-31 587.83 588.16 579.84 581.02 6,990,982 -2.19 -0.38
2025-07-30 584.66 586.15 580.55 583.21 6,418,986 -0.71 -0.12
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 586.17
On 2025-08-08		 575.08
On 2025-08-04		 14.29 2.50 580.21
On 2025-08-04		 580.21
On 2025-08-04		 0.00 581.23
10D 588.16
On 2025-07-31		 569.29
On 2025-08-01		 0.16 0.03 588.16
On 2025-07-31		 569.29
On 2025-08-01		 -3.21 581.12
20D 588.16
On 2025-07-31		 568.17
On 2025-07-16		 12.52 2.18 588.16
On 2025-07-31		 569.29
On 2025-08-01		 -3.21 579.64
WTD 586.17
On 2025-08-08		 575.08
On 2025-08-04		 14.29 2.50 580.21
On 2025-08-04		 580.21
On 2025-08-04		 0.00 581.23
MTD 586.17
On 2025-08-08		 569.29
On 2025-08-01		 4.72 0.81 575.74
On 2025-08-01		 575.74
On 2025-08-01		 0.00 579.60
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

585.74 +4.45 +0.77 4,322,644