VOO: Vanguard S&P 500 ETF

As of Friday, August 29th, 2025

$ 593.08

-3.44 -0.58%

Open: 595.24
High: 595.55
Low: 591.25
Volume: 7,489,284
Previous Close on Thursday, August 28th, 2025

$ 596.52

+2.10 +0.35%

Open: 595.07
High: 597.07
Low: 593.27
Volume: 5,045,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 595.24 595.55 591.25 593.08 7,484,692 -3.44 -0.58
2025-08-28 595.07 597.07 593.27 596.52 5,045,758 +2.10 +0.35
2025-08-27 592.52 595.14 592.44 594.42 6,065,161 +1.36 +0.23
2025-08-26 590.38 593.43 589.80 593.06 4,740,982 +2.36 +0.40
2025-08-25 592.05 593.23 590.55 590.70 6,458,615 -2.51 -0.42
2025-08-22 586.27 594.32 585.84 593.21 6,367,323 +8.94 +1.53
2025-08-21 584.93 586.46 582.65 584.27 4,780,730 -2.31 -0.39
2025-08-20 587.81 588.00 581.85 586.58 7,055,588 -1.55 -0.26
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 597.07
On 2025-08-28		 589.80
On 2025-08-26		 -0.13 -0.02 597.07
On 2025-08-28		 591.25
On 2025-08-29		 -0.98 593.56
10D 597.07
On 2025-08-28		 581.85
On 2025-08-20		 1.51 0.26 592.12
On 2025-08-19		 581.85
On 2025-08-20		 -1.73 591.13
20D 597.07
On 2025-08-28		 575.08
On 2025-08-04		 21.63 3.79 594.03
On 2025-08-13		 581.85
On 2025-08-20		 -2.05 588.50
WTD 597.07
On 2025-08-28		 589.80
On 2025-08-26		 -0.13 -0.02 597.07
On 2025-08-28		 591.25
On 2025-08-29		 -0.98 593.56
MTD 597.07
On 2025-08-28		 569.29
On 2025-08-01		 12.06 2.08 594.03
On 2025-08-13		 581.85
On 2025-08-20		 -2.05 587.69
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LNC

Lincoln National Corporation

42.93 +0.16 +0.37 1,411,066
RCMP

NASDAQ Capital Market Composite Index

125.11 -0.55 -0.44
DON

WisdomTree US MidCap Dividend ETF

52.76 0.00 0.00 158,030
PANW

Palo Alto Networks Inc.

190.52 -0.50 -0.26 5,184,656
VOO

Vanguard S&P 500 ETF

593.08 -3.44 -0.58 7,489,284