VOO: Vanguard S&P 500 ETF

As of Thursday, March 28th, 2024

$ 480.70

-0.06 -0.01%

Open: 480.87
High: 482.16
Low: 480.50
Volume: 4,060,861
Previous Close on Wednesday, March 27th, 2024

$ 480.76

+4.16 +0.87%

Open: 479.51
High: 480.87
Low: 477.45
Volume: 4,925,311
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 480.87 482.16 480.50 480.70 4,060,861 -0.06 -0.01
2024-03-27 479.51 480.87 477.45 480.76 4,925,311 +4.16 +0.87
2024-03-26 479.06 479.37 476.43 476.60 8,056,474 -1.34 -0.28
2024-03-25 477.73 478.79 477.55 477.94 6,076,213 -1.24 -0.26
2024-03-22 479.87 480.32 478.82 479.18 5,878,482 -2.17 -0.45
2024-03-21 482.62 483.24 481.21 481.35 4,912,162 +1.60 +0.33
2024-03-20 475.54 480.02 474.93 479.75 6,166,549 +4.15 +0.87
2024-03-19 472.20 475.74 471.29 475.60 4,548,449 +2.65 +0.56

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 482.16
On 2024-03-28
476.43
On 2024-03-26
-0.65 -0.14 480.32
On 2024-03-22
476.43
On 2024-03-26
-0.81 479.04
10D 483.24
On 2024-03-21
468.72
On 2024-03-15
7.43 1.57 483.24
On 2024-03-21
476.43
On 2024-03-26
-1.41 477.48
20D 483.24
On 2024-03-21
464.06
On 2024-03-05
13.77 2.95 476.30
On 2024-03-08
467.39
On 2024-03-11
-1.87 474.41
WTD 482.16
On 2024-03-28
476.43
On 2024-03-26
1.52 0.32 478.79
On 2024-03-25
478.79
On 2024-03-25
0.00 479.00
MTD 483.24
On 2024-03-21
464.06
On 2024-03-05
13.77 2.95 476.30
On 2024-03-08
467.39
On 2024-03-11
-1.87 474.41
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

480.70 -0.06 -0.01 4,060,861