VOO: Vanguard S&P 500 ETF

As of Wednesday, November 20th, 2024

$ 542.90

+0.20 +0.04%

Open: 542.78
High: 543.07
Low: 537.44
Volume: 3,856,073
Previous Close on Tuesday, November 19th, 2024

$ 542.70

+1.97 +0.36%

Open: 537.50
High: 543.37
Low: 536.90
Volume: 6,822,959

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 542.78 543.07 537.44 542.90 3,856,073 +0.20 +0.04
2024-11-19 537.50 543.37 536.90 542.70 6,822,959 +1.97 +0.36
2024-11-18 538.92 541.93 538.15 540.73 4,491,116 +2.23 +0.41
2024-11-15 542.13 542.57 536.75 538.50 7,351,166 -7.04 -1.29
2024-11-14 549.10 549.57 544.88 545.54 3,920,044 -3.49 -0.64
2024-11-13 549.16 550.88 546.97 549.03 3,690,703 +0.28 +0.05
2024-11-12 550.39 550.94 546.43 548.75 4,805,377 -1.65 -0.30
2024-11-11 551.43 551.73 548.85 550.40 4,858,613 +0.45 +0.08
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 549.57
On 2024-11-14		 536.75
On 2024-11-15		 -6.13 -1.12 549.57
On 2024-11-14		 536.75
On 2024-11-15		 -2.33 542.07
10D 551.73
On 2024-11-11		 536.75
On 2024-11-15		 -0.46 -0.08 551.73
On 2024-11-11		 536.75
On 2024-11-15		 -2.72 545.60
20D 551.73
On 2024-11-11		 522.03
On 2024-11-04		 11.63 2.19 537.26
On 2024-10-25		 522.03
On 2024-11-04		 -2.83 538.37
WTD 543.37
On 2024-11-19		 536.90
On 2024-11-19		 4.40 0.82 543.37
On 2024-11-19		 537.44
On 2024-11-20		 -1.09 542.11
MTD 551.73
On 2024-11-11		 522.03
On 2024-11-04		 20.23 3.87 551.73
On 2024-11-11		 536.75
On 2024-11-15		 -2.72 541.30
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

542.90 +0.20 +0.04 3,856,073