VOO: Vanguard S&P 500 ETF

As of Friday, January 17th, 2025

$ 549.46

+5.22 +0.96%

Open: 548.92
High: 551.12
Low: 547.68
Volume: 6,531,266
Previous Close on Thursday, January 16th, 2025

$ 544.24

-0.77 -0.14%

Open: 546.35
High: 546.51
Low: 543.39
Volume: 3,624,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 548.92 551.12 547.68 549.46 6,531,027 +5.22 +0.96
2025-01-16 546.35 546.51 543.39 544.24 3,624,757 -0.77 -0.14
2025-01-15 542.84 546.13 541.76 545.01 5,259,895 +9.75 +1.82
2025-01-14 537.32 537.91 531.81 535.26 8,800,136 +0.68 +0.13
2025-01-13 529.40 534.91 529.02 534.58 5,551,406 +0.69 +0.13
2025-01-10 538.71 538.75 532.00 533.89 7,906,876 -8.25 -1.52
2025-01-08 541.32 543.00 538.08 542.14 4,259,871 +0.73 +0.13
2025-01-07 549.32 549.60 539.56 541.41 5,353,591 -6.16 -1.12
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 551.12
On 2025-01-17		 529.02
On 2025-01-13		 15.57 2.92 534.91
On 2025-01-13		 534.91
On 2025-01-13		 0.00 541.71
10D 551.43
On 2025-01-06		 529.02
On 2025-01-13		 12.00 2.23 551.43
On 2025-01-06		 529.02
On 2025-01-13		 -4.06 541.80
20D 557.53
On 2024-12-18		 529.02
On 2025-01-13		 -5.99 -1.08 557.53
On 2024-12-18		 529.02
On 2025-01-13		 -5.11 542.91
WTD 551.12
On 2025-01-17		 529.02
On 2025-01-13		 15.57 2.92 534.91
On 2025-01-13		 534.91
On 2025-01-13		 0.00 541.71
MTD 551.43
On 2025-01-06		 529.02
On 2025-01-13		 10.65 1.98 551.43
On 2025-01-06		 529.02
On 2025-01-13		 -4.06 541.40
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

549.46 +5.22 +0.96 6,531,266