VOO: Vanguard S&P 500 ETF

As of Friday, July 26th, 2024

$ 500.33

+5.55 +1.12%

Open: 498.36
High: 502.89
Low: 497.67
Volume: 3,540,311
Previous Close on Thursday, July 25th, 2024

$ 494.78

-2.51 -0.50%

Open: 497.55
High: 503.14
Low: 493.92
Volume: 5,549,030

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 498.36 502.89 497.67 500.33 3,539,893 +5.55 +1.12
2024-07-25 497.55 503.14 493.92 494.78 5,549,030 -2.51 -0.50
2024-07-24 504.43 504.70 496.55 497.29 6,124,230 -11.65 -2.29
2024-07-23 509.66 511.65 508.49 508.94 3,093,197 -0.85 -0.17
2024-07-22 508.27 510.32 506.44 509.79 4,267,567 +5.24 +1.04
2024-07-19 507.64 509.20 503.56 504.55 4,026,590 -3.39 -0.67
2024-07-18 513.25 514.19 505.87 507.94 5,010,008 -3.85 -0.75
2024-07-17 513.56 515.11 511.56 511.79 4,927,526 -7.25 -1.40
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 511.65
On 2024-07-23		 493.92
On 2024-07-25		 -4.22 -0.84 511.65
On 2024-07-23		 493.92
On 2024-07-25		 -3.47 502.23
10D 519.40
On 2024-07-16		 493.92
On 2024-07-25		 -14.22 -2.76 519.40
On 2024-07-16		 493.92
On 2024-07-25		 -4.91 507.06
20D 519.40
On 2024-07-16		 493.92
On 2024-07-25		 -3.52 -0.70 519.40
On 2024-07-16		 493.92
On 2024-07-25		 -4.91 507.81
WTD 511.65
On 2024-07-23		 493.92
On 2024-07-25		 -4.22 -0.84 511.65
On 2024-07-23		 493.92
On 2024-07-25		 -3.47 502.23
MTD 519.40
On 2024-07-16		 493.92
On 2024-07-25		 0.20 0.04 519.40
On 2024-07-16		 493.92
On 2024-07-25		 -4.91 508.21
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

500.33 +5.55 +1.12 3,540,311