VOO: Vanguard S&P 500 ETF
$ 549.28 |
|
-0.07 -0.01% |
|
| Open: | 550.16 |
| High: | 552.71 |
| Low: | 548.39 |
| Volume: | 4,561,511 |
$ 549.35
-4.72 -0.85%
| Open: | 551.79 |
| High: | 553.16 |
| Low: | 548.64 |
| Volume: | 4,667,049 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 550.16 | 552.71 | 548.39 | 549.28 | 4,561,511 | -0.07 | -0.01 |
| 2025-06-17 | 551.79 | 553.16 | 548.64 | 549.35 | 4,667,049 | -4.72 | -0.85 |
| 2025-06-16 | 551.94 | 555.69 | 551.87 | 554.07 | 5,721,520 | +5.30 | +0.97 |
| 2025-06-13 | 550.24 | 553.25 | 547.41 | 548.77 | 7,070,541 | -6.18 | -1.11 |
| 2025-06-12 | 551.60 | 555.00 | 551.13 | 554.95 | 8,393,551 | +2.12 | +0.38 |
| 2025-06-11 | 555.41 | 556.23 | 550.91 | 552.83 | 5,089,384 | -1.56 | -0.28 |
| 2025-06-10 | 551.78 | 554.74 | 550.74 | 554.39 | 5,958,766 | +3.14 | +0.57 |
| 2025-06-09 | 551.30 | 552.70 | 550.20 | 551.25 | 4,486,396 | +0.59 | +0.11 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 555.69 On 2025-06-16 |
547.41 On 2025-06-13 |
-3.55 | -0.64 | 555.00 On 2025-06-12 |
547.41 On 2025-06-13 |
-1.37 | 551.28 |
| 10D | 556.23 On 2025-06-11 |
543.34 On 2025-06-05 |
1.63 | 0.30 | 556.23 On 2025-06-11 |
547.41 On 2025-06-13 |
-1.58 | 551.06 |
| 20D | 556.23 On 2025-06-11 |
529.11 On 2025-05-23 |
4.40 | 0.81 | 544.69 On 2025-05-21 |
529.11 On 2025-05-23 |
-2.86 | 546.15 |
| WTD | 555.69 On 2025-06-16 |
548.39 On 2025-06-18 |
0.51 | 0.09 | 555.69 On 2025-06-16 |
548.39 On 2025-06-18 |
-1.31 | 550.90 |
| MTD | 556.23 On 2025-06-11 |
537.80 On 2025-06-02 |
7.52 | 1.39 | 556.23 On 2025-06-11 |
547.41 On 2025-06-13 |
-1.58 | 550.09 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |