VOO: Vanguard S&P 500 ETF

As of Monday, August 17th, 2026

$ 710.27

-3.34 -0.47%

Open: 713.50
High: 714.05
Low: 710.10
Volume: 5,695,888
Previous Close on Friday, August 14th, 2026

$ 713.61

-1.34 -0.19%

Open: 715.63
High: 715.89
Low: 712.80
Volume: 4,213,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-17 713.50 714.05 710.10 710.27 5,695,888 -3.34 -0.47
2026-08-14 715.63 715.89 712.80 713.61 4,213,283 -1.34 -0.19
2026-08-13 712.30 716.39 711.61 714.95 4,539,516 +4.78 +0.67
2026-08-12 712.12 712.26 708.93 710.17 4,876,903 +1.75 +0.25
2026-08-11 711.96 712.00 707.00 708.42 4,945,869 -2.23 -0.31
2026-08-10 710.31 712.44 709.50 710.65 6,645,441 -0.06 -0.01
2026-08-07 708.73 711.37 707.44 710.71 4,628,789 +4.31 +0.61
2026-08-06 707.93 709.46 705.43 706.40 4,506,242 -1.20 -0.17
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 716.39
On 2026-08-13		 707.00
On 2026-08-11		 -0.38 -0.05 716.39
On 2026-08-13		 710.10
On 2026-08-17		 -0.88 711.48
10D 716.39
On 2026-08-13		 699.07
On 2026-08-04		 13.87 1.99 714.16
On 2026-08-05		 705.43
On 2026-08-06		 -1.22 710.18
20D 716.39
On 2026-08-13		 670.16
On 2026-07-29		 28.06 4.11 689.40
On 2026-07-22		 670.16
On 2026-07-29		 -2.79 696.51
WTD 714.05
On 2026-08-17		 710.10
On 2026-08-17		 -3.34 -0.47 -- -- -- 710.27
MTD 716.39
On 2026-08-13		 688.61
On 2026-08-03		 23.62 3.44 714.16
On 2026-08-05		 705.43
On 2026-08-06		 -1.22 708.93
As of Monday, August 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.43 +1.05 +0.29 5,381,762
KO

The Coca-Cola Company

86.98 -0.73 -0.83 10,822,961
PFE

Pfizer Inc.

26.87 +0.08 +0.30 29,182,701
VZ

Verizon Communications Inc.

48.06 -0.42 -0.87 12,995,876
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,459.78 -272.63 -0.51 430,255,294
DJTA

Dow Jones Transportation Average

21,844.43 +52.04 +0.24 54,834,849
SPX

S&P 500 Index

7,745.06 -40.70 -0.52
OEX

S&P 100 Index

3,807.39 -22.45 -0.59
NDX

NASDAQ 100 Index

29,995.38 -50.76 -0.17
NYA

NYSE Composite Index

24,717.81 -103.87 -0.42
XAX

NYSE AMEX Composite Index

8,994.67 +68.92 +0.77
RUI

RUSSELL 1000 Index

4,223.67 -21.98 -0.52
RUT

Russell 2000 Index

3,057.54 -10.88 -0.35
RUA

Russell 3000 Index

4,411.21 -22.65 -0.51
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.04 +0.29 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 +0.53 +2.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 +0.58 +3.14
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

710.27 -3.34 -0.47 5,695,888