VOO: Vanguard S&P 500 ETF

As of Thursday, October 9th, 2025

$ 617.10

-1.67 -0.27%

Open: 619.23
High: 619.59
Low: 615.28
Volume: 5,686,485
Previous Close on Wednesday, October 8th, 2025

$ 618.77

+3.57 +0.58%

Open: 616.22
High: 618.90
Low: 615.46
Volume: 5,016,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 619.23 619.59 615.28 617.10 5,686,485 -1.67 -0.27
2025-10-08 616.22 618.90 615.46 618.77 5,016,463 +3.57 +0.58
2025-10-07 618.30 618.74 613.82 615.20 7,436,885 -2.20 -0.36
2025-10-06 617.46 618.28 615.48 617.40 5,891,080 +2.10 +0.34
2025-10-03 615.95 618.42 614.29 615.30 7,190,623 +0.05 +0.01
2025-10-02 616.41 616.48 613.02 615.25 7,039,323 +0.68 +0.11
2025-10-01 609.70 615.39 609.57 614.57 9,663,572 +2.19 +0.36
2025-09-30 609.43 612.86 608.27 612.38 6,416,424 +2.25 +0.37
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 619.59
On 2025-10-09		 613.82
On 2025-10-07		 1.85 0.30 618.42
On 2025-10-03		 615.48
On 2025-10-06		 -0.48 616.75
10D 619.59
On 2025-10-09		 606.57
On 2025-09-26		 10.51 1.73 618.42
On 2025-10-03		 615.48
On 2025-10-06		 -0.48 614.63
20D 619.59
On 2025-10-09		 601.55
On 2025-09-17		 12.52 2.07 615.26
On 2025-09-23		 603.35
On 2025-09-25		 -1.94 611.71
WTD 619.59
On 2025-10-09		 613.82
On 2025-10-07		 1.80 0.29 618.28
On 2025-10-06		 618.28
On 2025-10-06		 0.00 617.12
MTD 619.59
On 2025-10-09		 609.57
On 2025-10-01		 4.72 0.77 618.42
On 2025-10-03		 615.48
On 2025-10-06		 -0.48 616.23
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

44.29 -1.17 -2.57 381,971
FDL

First Trust Morningstar Dividend Leaders

42.96 -0.26 -0.60 700,903
CVCO

Cavco Industries Inc.

506.85 -15.89 -3.04 158,210
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
VOO

Vanguard S&P 500 ETF

617.10 -1.67 -0.27 5,686,485