VOO: Vanguard S&P 500 ETF

As of Wednesday, April 16th, 2025

$ 483.23

-10.86 -2.20%

Open: 488.65
High: 491.77
Low: 478.23
Volume: 6,250,525
Previous Close on Tuesday, April 15th, 2025

$ 494.09

-1.39 -0.28%

Open: 496.03
High: 499.27
Low: 493.42
Volume: 8,144,010

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 488.65 491.77 478.23 483.23 6,248,511 -10.86 -2.20
2025-04-15 496.03 499.27 493.42 494.09 8,144,010 -1.39 -0.28
2025-04-14 500.05 500.26 490.69 495.48 7,649,506 +4.93 +1.00
2025-04-11 480.69 493.00 478.00 490.55 11,515,685 +8.49 +1.76
2025-04-10 489.15 490.30 468.33 482.06 16,527,359 -17.04 -3.41
2025-04-09 453.49 502.06 453.16 499.10 28,930,318 +42.36 +9.27
2025-04-08 479.68 482.49 449.60 456.74 18,870,809 -6.82 -1.47
2025-04-07 449.54 480.76 442.80 463.56 31,164,505 -1.96 -0.42
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 500.26
On 2025-04-14		 468.33
On 2025-04-10		 -15.87 -3.18 500.26
On 2025-04-14		 478.23
On 2025-04-16		 -4.40 489.08
10D 503.66
On 2025-04-03		 442.80
On 2025-04-07		 -35.68 -6.88 503.66
On 2025-04-03		 442.80
On 2025-04-07		 -12.08 482.45
20D 531.60
On 2025-03-25		 442.80
On 2025-04-07		 -38.10 -7.31 531.60
On 2025-03-25		 442.80
On 2025-04-07		 -16.70 501.50
WTD 500.26
On 2025-04-14		 478.23
On 2025-04-16		 -7.32 -1.49 500.26
On 2025-04-14		 478.23
On 2025-04-16		 -4.40 490.93
MTD 521.49
On 2025-04-02		 442.80
On 2025-04-07		 -30.68 -5.97 521.49
On 2025-04-02		 442.80
On 2025-04-07		 -15.09 488.27
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
FDN

First Trust Dow Jones Internet Index

212.67 -3.92 -1.81 278,671
IYR

iShares U.S. Real Estate ETF

90.59 -0.12 -0.13 4,521,832
RWR

SPDR Dow Jones REIT ETF

93.00 +0.11 +0.12 128,711
MGV

Vanguard Mega Cap Value ETF

120.33 -1.47 -1.21 599,638
VOO

Vanguard S&P 500 ETF

483.23 -10.86 -2.20 6,250,525