VOO: Vanguard S&P 500 ETF

As of Tuesday, March 11th, 2025

$ 511.28

-4.23 -0.82%

Open: 514.33
High: 517.53
Low: 507.53
Volume: 11,178,595
Previous Close on Monday, March 10th, 2025

$ 515.51

-14.00 -2.64%

Open: 521.90
High: 523.70
Low: 510.83
Volume: 11,097,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 514.33 517.53 507.53 511.28 11,176,179 -4.23 -0.82
2025-03-10 521.90 523.70 510.83 515.51 11,097,334 -14.00 -2.64
2025-03-07 524.90 530.88 520.13 529.51 6,754,088 +2.84 +0.54
2025-03-06 529.19 533.43 524.22 526.67 7,170,967 -9.73 -1.81
2025-03-05 530.25 537.79 526.93 536.40 6,163,177 +5.95 +1.12
2025-03-04 533.06 538.28 526.16 530.45 10,440,657 -6.47 -1.21
2025-03-03 548.20 549.29 533.25 536.92 7,224,454 -9.41 -1.72
2025-02-28 538.42 546.89 535.58 546.33 7,275,950 +8.36 +1.55
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 537.79
On 2025-03-05		 507.53
On 2025-03-11		 -19.17 -3.61 537.79
On 2025-03-05		 507.53
On 2025-03-11		 -5.63 523.87
10D 551.35
On 2025-02-26		 507.53
On 2025-03-11		 -35.18 -6.44 551.35
On 2025-02-26		 507.53
On 2025-03-11		 -7.95 531.78
20D 563.92
On 2025-02-19		 507.53
On 2025-03-11		 -44.87 -8.07 563.92
On 2025-02-19		 507.53
On 2025-03-11		 -10.00 544.26
WTD 523.70
On 2025-03-10		 507.53
On 2025-03-11		 -18.23 -3.44 523.70
On 2025-03-10		 507.53
On 2025-03-11		 -3.09 513.40
MTD 549.29
On 2025-03-03		 507.53
On 2025-03-11		 -35.05 -6.42 549.29
On 2025-03-03		 507.53
On 2025-03-11		 -7.60 526.68
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

511.28 -4.23 -0.82 11,178,595