VOO: Vanguard S&P 500 ETF

As of Monday, May 11th, 2026

$ 678.04

-- 0 0%

Open: 678.04
High: 678.04
Low: 678.04
Volume: N/A
Previous Close on Friday, May 8th, 2026

$ 678.04

+5.50 +0.82%

Open: 675.70
High: 678.53
Low: 675.37
Volume: 4,294,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 675.70 678.53 675.37 678.04 4,294,303 +5.50 +0.82
2026-05-07 675.82 676.76 670.92 672.54 5,705,465 -2.12 -0.31
2026-05-06 669.45 675.34 669.15 674.66 6,413,457 +9.36 +1.41
2026-05-05 663.58 666.55 663.33 665.30 4,945,880 +5.18 +0.78
2026-05-04 661.99 663.85 657.39 660.12 5,613,020 -2.40 -0.36
2026-05-01 663.09 666.42 662.38 662.52 4,928,437 +1.94 +0.29
2026-04-30 657.00 661.77 653.15 660.58 5,910,579 +6.34 +0.97
2026-04-29 653.62 654.72 651.26 654.24 4,799,030 -0.02 0.00
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 678.53
On 2026-05-08		 657.39
On 2026-05-04		 15.52 2.34 663.85
On 2026-05-04		 663.85
On 2026-05-04		 0.00 670.13
10D 678.53
On 2026-05-08		 651.26
On 2026-04-29		 21.62 3.29 666.42
On 2026-05-01		 657.39
On 2026-05-04		 -1.35 663.98
20D 678.53
On 2026-05-08		 621.98
On 2026-04-13		 53.44 8.56 666.42
On 2026-05-01		 657.39
On 2026-05-04		 -1.35 655.52
WTD 678.53
On 2026-05-08		 657.39
On 2026-05-04		 15.52 2.34 663.85
On 2026-05-04		 663.85
On 2026-05-04		 0.00 670.13
MTD 678.53
On 2026-05-08		 657.39
On 2026-05-04		 17.46 2.64 666.42
On 2026-05-01		 657.39
On 2026-05-04		 -1.35 668.86
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 0.00 0.00 1,542
KO

The Coca-Cola Company

78.42 0.00 0.00 16,379
PFE

Pfizer Inc.

25.68 0.00 0.00 117,952
VZ

Verizon Communications Inc.

47.22 0.00 0.00 6,948
VIX

CBOE Volatility Index

18.13 +0.97 +5.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 0.00 0.00
DJTA

Dow Jones Transportation Average

20,198.74 0.00 0.00
SPX

S&P 500 Index

7,398.93 0.00 0.00
OEX

S&P 100 Index

3,680.06 0.00 0.00
NDX

NASDAQ 100 Index

29,234.99 0.00 0.00
NYA

NYSE Composite Index

22,942.15 0.00 0.00
XAX

NYSE AMEX Composite Index

8,847.08 +0.23 +0.00
RUI

RUSSELL 1000 Index

4,019.45 0.00 0.00
RUT

Russell 2000 Index

2,861.21 0.00 0.00
RUA

Russell 3000 Index

4,193.87 0.00 0.00
VIX

CBOE Volatility Index

18.13 +0.97 +5.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.93 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

678.04 0.00 0.00