VOO: Vanguard S&P 500 ETF

As of Thursday, July 3rd, 2025

$ 575.22

+4.93 +0.86%

Open: 572.18
High: 575.67
Low: 572.13
Volume: 4,813,500
Previous Close on Wednesday, July 2nd, 2025

$ 570.29

+2.52 +0.44%

Open: 567.37
High: 570.34
Low: 566.81
Volume: 6,135,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 572.18 575.67 572.13 575.22 4,813,500 +4.93 +0.86
2025-07-02 567.37 570.34 566.81 570.29 6,135,955 +2.52 +0.44
2025-07-01 566.56 568.80 565.80 567.77 7,398,202 -0.26 -0.05
2025-06-30 567.50 569.15 565.38 568.03 5,728,293 +1.08 +0.19
2025-06-27 565.11 568.33 563.21 566.95 6,027,637 +2.80 +0.50
2025-06-26 561.52 564.55 560.96 564.15 6,062,020 +4.43 +0.79
2025-06-25 560.52 561.02 558.34 559.72 16,432,487 +0.28 +0.05
2025-06-24 557.18 560.43 556.37 559.44 6,735,060 +6.08 +1.10
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 575.67
On 2025-07-03		 563.21
On 2025-06-27		 11.07 1.96 569.15
On 2025-06-30		 565.80
On 2025-07-01		 -0.59 569.65
10D 575.67
On 2025-07-03		 545.75
On 2025-06-23		 25.94 4.72 569.15
On 2025-06-30		 565.80
On 2025-07-01		 -0.59 563.27
20D 575.67
On 2025-07-03		 543.34
On 2025-06-05		 27.57 5.03 556.23
On 2025-06-11		 545.75
On 2025-06-23		 -1.88 557.16
WTD 575.67
On 2025-07-03		 565.38
On 2025-06-30		 8.27 1.46 569.15
On 2025-06-30		 565.80
On 2025-07-01		 -0.59 570.33
MTD 575.67
On 2025-07-03		 565.80
On 2025-07-01		 7.19 1.27 568.80
On 2025-07-01		 568.80
On 2025-07-01		 0.00 571.09
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

575.22 +4.93 +0.86 4,813,500