VOO: Vanguard S&P 500 ETF

As of Monday, July 27th, 2026

$ 679.31

+0.17 +0.03%

Open: 684.69
High: 685.24
Low: 676.40
Volume: 5,198,130
Previous Close on Friday, July 24th, 2026

$ 679.14

+0.53 +0.08%

Open: 678.80
High: 683.55
Low: 677.70
Volume: 6,311,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-27 684.69 685.24 676.40 679.31 5,198,130 +0.17 +0.03
2026-07-24 678.80 683.55 677.70 679.14 6,311,566 +0.53 +0.08
2026-07-23 679.55 682.55 675.76 678.61 4,940,860 -8.42 -1.23
2026-07-22 686.29 689.40 686.02 687.03 3,352,067 -0.78 -0.11
2026-07-21 685.95 688.49 684.03 687.81 4,003,436 +5.60 +0.82
2026-07-20 686.67 688.20 681.57 682.21 5,315,161 -0.96 -0.14
2026-07-17 682.12 686.87 680.92 683.17 5,567,707 -6.97 -1.01
2026-07-16 691.98 693.55 687.43 690.14 4,708,852 -3.66 -0.53
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 689.40
On 2026-07-22		 675.76
On 2026-07-23		 -2.90 -0.43 689.40
On 2026-07-22		 675.76
On 2026-07-23		 -1.98 682.38
10D 694.50
On 2026-07-15		 675.76
On 2026-07-23		 -9.19 -1.33 694.50
On 2026-07-15		 675.76
On 2026-07-23		 -2.70 685.23
20D 694.50
On 2026-07-15		 672.93
On 2026-06-29		 9.05 1.35 694.50
On 2026-07-15		 675.76
On 2026-07-23		 -2.70 686.32
WTD 685.24
On 2026-07-27		 676.40
On 2026-07-27		 0.17 0.03 -- -- -- 679.31
MTD 694.50
On 2026-07-15		 675.76
On 2026-07-23		 -7.50 -1.09 694.50
On 2026-07-15		 675.76
On 2026-07-23		 -2.70 686.59
As of Monday, July 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

361.61 +7.88 +2.23 3,835,415
KO

The Coca-Cola Company

84.07 +1.82 +2.21 17,906,494
PFE

Pfizer Inc.

24.67 +0.13 +0.53 37,765,517
VZ

Verizon Communications Inc.

47.32 +0.94 +2.03 30,130,793
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,210.08 +262.83 +0.51 482,679,379
DJTA

Dow Jones Transportation Average

22,066.31 -409.85 -1.82 88,138,506
SPX

S&P 500 Index

7,413.18 +1.20 +0.02
OEX

S&P 100 Index

3,635.43 -1.10 -0.03
NDX

NASDAQ 100 Index

28,039.21 -89.13 -0.32
NYA

NYSE Composite Index

24,095.31 +104.43 +0.44
XAX

NYSE AMEX Composite Index

8,337.54 -65.36 -0.78
RUI

RUSSELL 1000 Index

4,039.56 +3.85 +0.10
RUT

Russell 2000 Index

2,948.03 +18.04 +0.62
RUA

Russell 3000 Index

4,220.37 +4.95 +0.12
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 -0.30 -1.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.23 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

679.31 +0.17 +0.03 5,198,130