VOO: Vanguard S&P 500 ETF

As of Thursday, September 18th, 2025

$ 606.09

-- 0 0%

Open: 606.09
High: 606.09
Low: 606.09
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 606.09

-0.70 -0.12%

Open: 606.84
High: 608.33
Low: 601.55
Volume: 11,585,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 606.84 608.33 601.55 606.09 11,585,474 -0.70 -0.12
2025-09-16 608.16 608.42 606.06 606.79 6,367,378 -0.80 -0.13
2025-09-15 606.47 607.77 606.20 607.59 7,690,157 +3.15 +0.52
2025-09-12 604.59 605.98 603.95 604.44 7,555,891 -0.14 -0.02
2025-09-11 601.43 605.23 600.89 604.58 5,551,282 +4.90 +0.82
2025-09-10 600.92 601.75 598.16 599.68 16,841,187 +1.73 +0.29
2025-09-09 596.61 598.37 595.01 597.95 7,822,468 +1.45 +0.24
2025-09-08 596.31 597.41 595.03 596.50 9,451,256 +1.54 +0.26
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 608.42
On 2025-09-16		 600.89
On 2025-09-11		 6.41 1.07 608.42
On 2025-09-16		 601.55
On 2025-09-17		 -1.13 605.90
10D 608.42
On 2025-09-16		 591.45
On 2025-09-05		 14.37 2.43 608.42
On 2025-09-16		 601.55
On 2025-09-17		 -1.13 601.52
20D 608.42
On 2025-09-16		 581.85
On 2025-08-20		 17.96 3.05 597.07
On 2025-08-28		 583.67
On 2025-09-02		 -2.24 596.37
WTD 608.42
On 2025-09-16		 601.55
On 2025-09-17		 1.65 0.27 608.42
On 2025-09-16		 601.55
On 2025-09-17		 -1.13 606.82
MTD 608.42
On 2025-09-16		 583.67
On 2025-09-02		 13.01 2.19 608.42
On 2025-09-16		 601.55
On 2025-09-17		 -1.13 599.63
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.73 +7.23 +2.50 2,647,630
KO

The Coca-Cola Company

66.51 -0.54 -0.80 8,596,437
PFE

Pfizer Inc.

24.15 +0.10 +0.40 25,275,378
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 9,855,315
VIX

CBOE Volatility Index

15.55 -0.17 -1.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,156.43 +138.11 +0.30 334,828,809
DJTA

Dow Jones Transportation Average

15,622.79 +120.52 +0.78 148,118,244
SPX

S&P 500 Index

6,638.55 +38.20 +0.58
OEX

S&P 100 Index

3,307.45 +14.62 +0.44
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,489.08 +265.40 +1.10
NYA

NYSE Composite Index

21,513.88 +73.98 +0.35
XAX

NYSE AMEX Composite Index

6,999.21 +8.61 +0.12
RUI

RUSSELL 1000 Index

3,637.04 +23.37 +0.65
RUT

Russell 2000 Index

2,466.39 +59.04 +2.45
RUA

Russell 3000 Index

3,786.39 +27.24 +0.72
VIX

CBOE Volatility Index

15.55 -0.17 -1.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.98 -0.14 -0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.40 -0.04 -0.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,371.53 +166.19 +1.48
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

606.09 0.00 0.00