VOO: Vanguard S&P 500 ETF

As of Wednesday, February 18th, 2026

$ 631.15

+3.16 +0.50%

Open: 629.11
High: 633.80
Low: 628.00
Volume: 9,489,346
Previous Close on Tuesday, February 17th, 2026

$ 627.99

+1.10 +0.18%

Open: 625.54
High: 629.93
Low: 621.51
Volume: 8,681,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-18 629.11 633.80 628.00 631.15 9,488,666 +3.16 +0.50
2026-02-17 625.54 629.93 621.51 627.99 8,681,795 +1.10 +0.18
2026-02-13 626.93 631.17 623.12 626.89 9,262,443 +0.34 +0.05
2026-02-12 638.51 639.52 625.76 626.55 7,603,834 -9.80 -1.54
2026-02-11 640.49 641.15 633.84 636.35 5,317,554 -0.12 -0.02
2026-02-10 639.14 640.62 636.08 636.47 13,029,405 -1.76 -0.28
2026-02-09 634.07 639.99 633.11 638.23 8,886,121 +2.99 +0.47
2026-02-06 626.72 636.72 626.20 635.24 12,962,114 +12.14 +1.95
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 641.15
On 2026-02-11		 621.51
On 2026-02-17		 -5.32 -0.84 641.15
On 2026-02-11		 621.51
On 2026-02-17		 -3.06 629.79
10D 641.15
On 2026-02-11		 621.50
On 2026-02-05		 -3.00 -0.47 641.15
On 2026-02-11		 621.51
On 2026-02-17		 -3.06 631.29
20D 641.81
On 2026-01-28		 621.50
On 2026-02-05		 8.00 1.28 641.81
On 2026-01-28		 621.50
On 2026-02-05		 -3.16 633.77
WTD 633.80
On 2026-02-18		 621.51
On 2026-02-17		 4.26 0.68 629.93
On 2026-02-17		 629.93
On 2026-02-17		 0.00 629.57
MTD 641.15
On 2026-02-11		 621.50
On 2026-02-05		 -5.07 -0.80 641.15
On 2026-02-11		 621.51
On 2026-02-17		 -3.06 632.23
As of Wednesday, February 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.58 +2.50 +0.76 3,927,983
KO

The Coca-Cola Company

79.49 -0.07 -0.09 15,476,349
PFE

Pfizer Inc.

27.37 0.00 0.00 24,624,540
VZ

Verizon Communications Inc.

48.05 -0.88 -1.80 29,266,125
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,662.66 +129.47 +0.26 493,046,765
DJTA

Dow Jones Transportation Average

19,807.40 +272.86 +1.40 142,554,269
SPX

S&P 500 Index

6,881.31 +38.09 +0.56
OEX

S&P 100 Index

3,361.52 +17.82 +0.53
NDX

NASDAQ 100 Index

24,898.87 +197.27 +0.80
NYA

NYSE Composite Index

23,387.49 +86.71 +0.37
XAX

NYSE AMEX Composite Index

8,623.49 +168.35 +1.99
RUI

RUSSELL 1000 Index

3,757.56 +21.37 +0.57
RUT

Russell 2000 Index

2,658.61 +12.02 +0.45
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 -0.21 -0.97
 
Recent
Ticker Last Chg %Chg Volume
HUBB

Hubbell Incorporated

522.30 -1.95 -0.37 505,908
DLN

WisdomTree US LargeCap Dividend ETF

93.27 +0.30 +0.32 133,674
VOO

Vanguard S&P 500 ETF

631.15 +3.16 +0.50 9,489,346