VOO: Vanguard S&P 500 ETF

As of Wednesday, December 10th, 2025

$ 632.16

+4.06 +0.65%

Open: 627.63
High: 633.51
Low: 626.47
Volume: 22,402,188
Previous Close on Tuesday, December 9th, 2025

$ 628.10

-0.51 -0.08%

Open: 628.18
High: 630.21
Low: 627.66
Volume: 12,832,515

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-10 627.63 633.51 626.47 632.16 22,402,188 +4.06 +0.65
2025-12-09 628.18 630.21 627.66 628.10 12,832,515 -0.51 -0.08
2025-12-08 631.36 631.47 626.70 628.61 6,851,413 -1.87 -0.30
2025-12-05 630.30 632.98 629.48 630.48 5,010,113 +1.18 +0.19
2025-12-04 630.13 630.18 626.48 629.30 5,131,303 +0.53 +0.08
2025-12-03 625.77 629.78 624.95 628.77 5,149,480 +2.19 +0.35
2025-12-02 627.01 628.77 624.62 626.58 5,257,970 +1.06 +0.17
2025-12-01 624.17 628.01 624.10 625.52 8,378,677 -2.89 -0.46
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 633.51
On 2025-12-10		 626.47
On 2025-12-10		 3.39 0.54 632.98
On 2025-12-05		 626.70
On 2025-12-08		 -0.99 629.73
10D 633.51
On 2025-12-10		 622.26
On 2025-11-26		 11.57 1.86 632.98
On 2025-12-05		 626.70
On 2025-12-08		 -0.99 628.29
20D 633.51
On 2025-12-10		 598.38
On 2025-11-21		 4.25 0.68 629.77
On 2025-11-12		 598.38
On 2025-11-21		 -4.98 620.83
WTD 633.51
On 2025-12-10		 626.47
On 2025-12-10		 1.68 0.27 631.47
On 2025-12-08		 627.66
On 2025-12-09		 -0.60 629.62
MTD 633.51
On 2025-12-10		 624.10
On 2025-12-01		 3.75 0.60 632.98
On 2025-12-05		 626.70
On 2025-12-08		 -0.99 628.69
As of Wednesday, December 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.60 -1.71 -0.60 5,535,390
KO

The Coca-Cola Company

70.21 +0.12 +0.17 29,397,934
PFE

Pfizer Inc.

25.78 +0.45 +1.78 43,444,168
VZ

Verizon Communications Inc.

39.92 -0.22 -0.55 39,702,752
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,057.75 +497.46 +1.05 545,611,929
DJTA

Dow Jones Transportation Average

17,508.01 +453.37 +2.66 178,469,341
SPX

S&P 500 Index

6,886.68 +46.17 +0.67
OEX

S&P 100 Index

3,450.93 +14.92 +0.43
NDX

NASDAQ 100 Index

25,776.44 +107.75 +0.42
NYA

NYSE Composite Index

21,933.31 +278.52 +1.29
XAX

NYSE AMEX Composite Index

7,161.60 +72.60 +1.02
RUI

RUSSELL 1000 Index

3,759.35 +27.45 +0.74
RUT

Russell 2000 Index

2,559.61 +33.36 +1.32
RUA

Russell 3000 Index

3,914.42 +29.57 +0.76
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 -0.36 -1.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.68 -0.57 -2.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.73 -3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,995.13 +38.73 +0.32
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

632.16 +4.06 +0.65 22,402,188