VOO: Vanguard S&P 500 ETF

As of Wednesday, May 29th, 2024

$ 483.69

-3.43 -0.70%

Open: 483.19
High: 484.68
Low: 482.96
Volume: 5,580,228
Previous Close on Tuesday, May 28th, 2024

$ 487.12

+0.39 +0.08%

Open: 487.40
High: 487.65
Low: 484.53
Volume: 4,026,888
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 483.19 484.68 482.96 483.69 5,580,190 -3.43 -0.70
2024-05-28 487.40 487.65 484.53 487.12 4,026,888 +0.39 +0.08
2024-05-24 485.18 487.40 484.33 486.73 2,385,207 +3.29 +0.68
2024-05-23 489.91 489.99 482.29 483.44 3,776,730 -3.62 -0.74
2024-05-22 487.79 488.43 484.94 487.06 3,083,267 -1.42 -0.29
2024-05-21 486.53 488.58 486.35 488.48 2,389,524 +1.31 +0.27
2024-05-20 486.78 488.61 486.45 487.17 2,545,151 +0.48 +0.10
2024-05-17 486.09 486.73 484.70 486.69 3,267,012 +0.72 +0.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 489.99
On 2024-05-23
482.29
On 2024-05-23
-4.79 -0.98 489.99
On 2024-05-23
482.96
On 2024-05-29
-1.43 485.61
10D 489.99
On 2024-05-23
482.29
On 2024-05-23
2.65 0.55 489.99
On 2024-05-23
482.96
On 2024-05-29
-1.43 486.33
20D 489.99
On 2024-05-23
459.16
On 2024-05-02
22.26 4.82 467.07
On 2024-05-01
459.16
On 2024-05-02
-1.69 479.98
WTD 487.65
On 2024-05-28
482.96
On 2024-05-29
-3.04 -0.62 487.65
On 2024-05-28
482.96
On 2024-05-29
-0.96 485.41
MTD 489.99
On 2024-05-23
459.16
On 2024-05-02
22.26 4.82 467.07
On 2024-05-01
459.16
On 2024-05-02
-1.69 479.98
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index