VOO: Vanguard S&P 500 ETF

As of Friday, October 31st, 2025

$ 625.24

-- 0 0%

Open: 625.24
High: 625.24
Low: 625.24
Volume: N/A
Previous Close on Thursday, October 30th, 2025

$ 625.24

-6.71 -1.06%

Open: 628.81
High: 630.63
Low: 625.10
Volume: 6,161,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 628.81 630.63 625.10 625.24 6,161,842 -6.71 -1.06
2025-10-29 633.21 634.13 627.87 631.95 6,024,984 +0.26 +0.04
2025-10-28 631.71 633.39 629.64 631.69 5,599,461 +1.69 +0.27
2025-10-27 627.74 630.29 627.16 630.00 7,755,241 +7.45 +1.20
2025-10-24 621.92 623.79 621.21 622.55 5,675,412 +5.11 +0.83
2025-10-23 614.25 618.47 613.99 617.44 5,841,732 +3.47 +0.57
2025-10-22 617.83 617.83 609.83 613.97 6,118,315 -3.12 -0.51
2025-10-21 617.33 618.74 615.98 617.09 4,163,258 -0.08 -0.01
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 634.13
On 2025-10-29		 621.21
On 2025-10-24		 7.80 1.26 634.13
On 2025-10-29		 625.10
On 2025-10-30		 -1.42 628.29
10D 634.13
On 2025-10-29		 605.10
On 2025-10-17		 17.84 2.94 634.13
On 2025-10-29		 625.10
On 2025-10-30		 -1.42 621.79
20D 634.13
On 2025-10-29		 600.23
On 2025-10-10		 9.99 1.62 619.60
On 2025-10-10		 600.51
On 2025-10-14		 -3.08 616.97
WTD 634.13
On 2025-10-29		 625.10
On 2025-10-30		 2.69 0.43 634.13
On 2025-10-29		 625.10
On 2025-10-30		 -1.42 629.72
MTD 634.13
On 2025-10-29		 600.23
On 2025-10-10		 12.86 2.10 619.60
On 2025-10-10		 600.51
On 2025-10-14		 -3.08 616.78
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.34 -1.41 -0.45 1,049,888
KO

The Coca-Cola Company

68.64 -0.35 -0.50 4,389,071
PFE

Pfizer Inc.

24.53 +0.24 +0.97 31,095,597
VZ

Verizon Communications Inc.

39.94 +0.98 +2.50 17,419,107
VIX

CBOE Volatility Index

17.50 +0.56 +3.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,525.48 +3.36 +0.01 288,487,357
DJTA

Dow Jones Transportation Average

15,806.62 +77.08 +0.49 32,555,098
SPX

S&P 500 Index

6,850.17 +27.83 +0.41
OEX

S&P 100 Index

3,457.20 +17.71 +0.51
NDX

NASDAQ 100 Index

25,953.49 +218.68 +0.85
NYA

NYSE Composite Index

21,419.84 -31.16 -0.15
XAX

NYSE AMEX Composite Index

6,949.17 -135.26 -1.91
RUI

RUSSELL 1000 Index

3,736.31 +17.05 +0.46
RUT

Russell 2000 Index

2,473.41 +7.46 +0.30
RUA

Russell 3000 Index

3,885.67 +17.47 +0.45
VIX

CBOE Volatility Index

17.50 +0.56 +3.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.45 +0.46 +2.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,076.53 +103.47 +0.86
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

625.24 0.00 0.00