VOO: Vanguard S&P 500 ETF

As of Thursday, May 8th, 2025

$ 519.34

+3.44 +0.67%

Open: 519.54
High: 524.23
Low: 516.35
Volume: 5,051,014
Previous Close on Wednesday, May 7th, 2025

$ 515.90

+2.32 +0.45%

Open: 514.92
High: 518.18
Low: 511.10
Volume: 5,442,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 519.54 524.23 516.35 519.34 5,050,440 +3.44 +0.67
2025-05-07 514.92 518.18 511.10 515.90 5,442,458 +2.32 +0.45
2025-05-06 512.89 517.83 511.94 513.58 4,629,087 -4.41 -0.85
2025-05-05 517.08 520.85 516.27 517.99 4,783,269 -2.72 -0.52
2025-05-02 519.12 522.41 516.89 520.71 6,250,848 +7.36 +1.43
2025-05-01 515.13 518.44 512.77 513.35 5,730,925 +3.61 +0.71
2025-04-30 503.26 511.50 497.76 509.74 7,789,501 +0.25 +0.05
2025-04-29 504.54 510.55 504.26 509.49 6,503,046 +3.07 +0.61
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 524.23
On 2025-05-08		 511.10
On 2025-05-07		 5.99 1.17 522.41
On 2025-05-02		 511.10
On 2025-05-07		 -2.16 517.50
10D 524.23
On 2025-05-08		 497.76
On 2025-04-30		 16.93 3.37 522.41
On 2025-05-02		 511.10
On 2025-05-07		 -2.16 513.26
20D 524.23
On 2025-05-08		 467.33
On 2025-04-21		 20.24 4.06 500.26
On 2025-04-14		 467.33
On 2025-04-21		 -6.58 500.65
WTD 524.23
On 2025-05-08		 511.10
On 2025-05-07		 -1.37 -0.26 520.85
On 2025-05-05		 511.10
On 2025-05-07		 -1.87 516.70
MTD 524.23
On 2025-05-08		 511.10
On 2025-05-07		 9.60 1.88 522.41
On 2025-05-02		 511.10
On 2025-05-07		 -2.16 516.81
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DON

WisdomTree US MidCap Dividend ETF

48.40 +0.46 +0.96 193,365
VOO

Vanguard S&P 500 ETF

519.34 +3.44 +0.67 5,051,014