VOO: Vanguard S&P 500 ETF

As of Friday, December 2nd, 2022

$ 374.00

-0.54 -0.14%

Open: 369.66
High: 374.88
Low: 369.66
Volume: 3,581,449
Previous Close on Thursday, December 1st, 2022

$ 374.54

+0.19 +0.05%

Open: 375.87
High: 377.00
Low: 372.05
Volume: 4,422,919
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 369.66 374.88 369.66 374.00 3,581,449 -0.54 -0.14
2022-12-01 375.87 377.00 372.05 374.54 4,422,919 +0.19 +0.05
2022-11-30 363.45 374.59 361.65 374.35 4,704,499 +11.04 +3.04
2022-11-29 363.93 365.18 361.48 363.31 2,503,655 -0.64 -0.18
2022-11-28 366.86 368.38 363.15 363.95 3,550,545 -5.85 -1.58
2022-11-25 369.39 370.34 369.06 369.80 1,423,406 -0.04 -0.01
2022-11-23 367.21 370.36 367.02 369.84 2,580,307 +2.30 +0.63
2022-11-22 364.51 367.68 363.21 367.54 2,309,476 +4.83 +1.33

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 377.00
On 2022-12-01
361.48
On 2022-11-29
4.20 1.14 377.00
On 2022-12-01
369.66
On 2022-12-02
-1.95 370.03
10D 377.00
On 2022-12-01
360.87
On 2022-11-21
11.61 3.20 370.36
On 2022-11-23
361.48
On 2022-11-29
-2.40 368.40
20D 377.00
On 2022-12-01
340.00
On 2022-11-04
33.17 9.73 369.74
On 2022-11-15
358.57
On 2022-11-17
-3.02 362.90
WTD 377.00
On 2022-12-01
361.48
On 2022-11-29
4.20 1.14 377.00
On 2022-12-01
369.66
On 2022-12-02
-1.95 370.03
MTD 377.00
On 2022-12-01
369.66
On 2022-12-02
-0.35 -0.09 377.00
On 2022-12-01
369.66
On 2022-12-02
-1.95 374.27
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0