VOO: Vanguard S&P 500 ETF

As of Thursday, November 20th, 2025

$ 599.96

-9.24 -1.52%

Open: 618.72
High: 621.13
Low: 599.36
Volume: 13,859,682
Previous Close on Wednesday, November 19th, 2025

$ 609.20

+2.21 +0.36%

Open: 607.52
High: 613.57
Low: 605.67
Volume: 7,227,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-20 618.72 621.13 599.36 599.96 13,803,606 -9.24 -1.52
2025-11-19 607.52 613.57 605.67 609.20 7,227,004 +2.21 +0.36
2025-11-18 608.72 611.51 603.00 606.99 8,477,380 -5.05 -0.83
2025-11-17 615.74 619.45 608.81 612.04 8,890,296 -5.79 -0.94
2025-11-14 611.75 621.22 609.83 617.83 9,663,158 -0.16 -0.03
2025-11-13 625.67 626.02 616.51 617.99 13,040,962 -10.23 -1.63
2025-11-12 629.65 629.77 626.10 628.22 6,067,612 +0.31 +0.05
2025-11-11 625.16 628.49 624.07 627.91 5,606,183 +1.44 +0.23
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 621.22
On 2025-11-14		 599.36
On 2025-11-20		 -18.03 -2.92 621.22
On 2025-11-14		 599.36
On 2025-11-20		 -3.52 609.20
10D 629.77
On 2025-11-12		 599.36
On 2025-11-20		 -16.27 -2.64 629.77
On 2025-11-12		 599.36
On 2025-11-20		 -4.83 616.35
20D 634.13
On 2025-10-29		 599.36
On 2025-11-20		 -17.48 -2.83 634.13
On 2025-10-29		 599.36
On 2025-11-20		 -5.48 621.02
WTD 621.13
On 2025-11-20		 599.36
On 2025-11-20		 -17.87 -2.89 619.45
On 2025-11-17		 603.00
On 2025-11-18		 -2.66 607.05
MTD 630.54
On 2025-11-03		 599.36
On 2025-11-20		 -27.08 -4.32 630.54
On 2025-11-03		 599.36
On 2025-11-20		 -4.94 617.99
As of Thursday, November 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

290.62 -10.20 -3.39 3,720,279
KO

The Coca-Cola Company

71.21 +0.10 +0.14 15,323,548
PFE

Pfizer Inc.

24.40 -0.48 -1.93 51,387,610
VZ

Verizon Communications Inc.

40.76 -0.43 -1.04 31,780,123
VIX

CBOE Volatility Index

26.42 +2.76 +11.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,752.26 -386.51 -0.84 721,595,142
DJTA

Dow Jones Transportation Average

15,525.72 -219.67 -1.40 159,110,380
SPX

S&P 500 Index

6,538.76 -103.40 -1.56
OEX

S&P 100 Index

3,290.23 -51.52 -1.54
NDX

NASDAQ 100 Index

24,054.38 -586.14 -2.38
NYA

NYSE Composite Index

20,912.89 -255.39 -1.21
XAX

NYSE AMEX Composite Index

7,173.87 -117.16 -1.61
RUI

RUSSELL 1000 Index

3,562.70 -57.33 -1.58
RUT

Russell 2000 Index

2,305.11 -42.78 -1.82
RUA

Russell 3000 Index

3,701.50 -59.94 -1.59
VIX

CBOE Volatility Index

26.42 +2.76 +11.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.04 +0.77 +3.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.23 +1.23 +4.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.76 +1.77 +7.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,374.52 -208.14 -1.80
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

599.96 -9.24 -1.52 13,859,682