VOO: Vanguard S&P 500 ETF

As of Friday, July 10th, 2026

$ 693.86

+3.17 +0.46%

Open: 691.25
High: 694.33
Low: 687.63
Volume: 5,310,082
Previous Close on Thursday, July 9th, 2026

$ 690.69

+5.43 +0.79%

Open: 686.95
High: 691.19
Low: 685.29
Volume: 6,392,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 691.25 694.33 687.63 693.86 5,310,082 +3.17 +0.46
2026-07-09 686.95 691.19 685.29 690.69 6,392,762 +5.43 +0.79
2026-07-08 683.10 685.84 679.73 685.26 4,814,048 -1.82 -0.26
2026-07-07 689.58 690.24 684.99 687.08 4,805,274 -3.54 -0.51
2026-07-06 688.11 691.58 687.00 690.62 5,577,491 +5.78 +0.84
2026-07-02 686.98 690.50 680.22 684.84 6,977,433 -0.62 -0.09
2026-07-01 684.73 688.83 682.30 685.46 8,645,577 -1.35 -0.20
2026-06-30 681.32 687.53 680.99 686.81 9,853,708 +5.80 +0.85
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 694.33
On 2026-07-10		 679.73
On 2026-07-08		 9.02 1.32 691.58
On 2026-07-06		 679.73
On 2026-07-08		 -1.71 689.50
10D 694.33
On 2026-07-10		 668.10
On 2026-06-26		 18.15 2.69 691.58
On 2026-07-06		 679.73
On 2026-07-08		 -1.71 685.59
20D 695.75
On 2026-06-15		 666.00
On 2026-06-11		 26.81 4.02 695.75
On 2026-06-15		 668.10
On 2026-06-26		 -3.97 684.15
WTD 694.33
On 2026-07-10		 679.73
On 2026-07-08		 9.02 1.32 691.58
On 2026-07-06		 679.73
On 2026-07-08		 -1.71 689.50
MTD 694.33
On 2026-07-10		 679.73
On 2026-07-08		 7.05 1.03 691.58
On 2026-07-06		 679.73
On 2026-07-08		 -1.71 688.26
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
TKO

TKO Group Holdings Inc.

184.40 -3.78 -2.01 1,583,262
KFY

Korn Ferry

73.14 +1.26 +1.75 333,579
VOO

Vanguard S&P 500 ETF

693.86 +3.17 +0.46 5,310,082