VOO: Vanguard S&P 500 ETF

As of Friday, May 17th, 2024

$ 486.69

+0.72 +0.15%

Open: 486.09
High: 486.73
Low: 484.70
Volume: 3,267,012
Previous Close on Thursday, May 16th, 2024

$ 485.97

-0.93 -0.19%

Open: 487.05
High: 488.57
Low: 485.83
Volume: 3,328,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 486.09 486.73 484.70 486.69 3,267,012 +0.72 +0.15
2024-05-16 487.05 488.57 485.83 485.97 3,328,702 -0.93 -0.19
2024-05-15 483.34 487.23 482.74 486.90 4,373,484 +5.86 +1.22
2024-05-14 478.98 481.47 478.48 481.04 3,248,533 +2.27 +0.47
2024-05-13 480.35 480.42 477.73 478.77 3,103,172 +0.03 +0.01
2024-05-10 479.69 480.39 477.59 478.74 3,342,684 +0.59 +0.12
2024-05-09 475.59 478.15 474.94 478.15 3,302,965 +2.73 +0.57
2024-05-08 473.59 475.86 473.50 475.42 3,205,131 +0.04 +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 488.57
On 2024-05-16		 477.73
On 2024-05-13		 7.95 1.66 488.57
On 2024-05-16		 484.70
On 2024-05-17		 -0.79 483.87
10D 488.57
On 2024-05-16		 471.82
On 2024-05-06		 16.71 3.56 488.57
On 2024-05-16		 484.70
On 2024-05-17		 -0.79 480.18
20D 488.57
On 2024-05-16		 455.35
On 2024-04-22		 31.59 6.94 469.42
On 2024-04-29		 459.16
On 2024-05-02		 -2.19 472.21
WTD 488.57
On 2024-05-16		 477.73
On 2024-05-13		 7.95 1.66 488.57
On 2024-05-16		 484.70
On 2024-05-17		 -0.79 483.87
MTD 488.57
On 2024-05-16		 459.16
On 2024-05-02		 25.26 5.47 467.07
On 2024-05-01		 459.16
On 2024-05-02		 -1.69 476.61
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BWB

Bridgewater Bancshares Inc.

12.11 +0.23 +1.94 56,149
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

8.70 -0.12 -1.30 50,745
SHM

SPDR Barclays Short Term Municipal Bond

47.21 -0.05 -0.11 171,165
BOH

Bank of Hawaii Corporation

59.82 +0.30 +0.50 164,312
VOO

Vanguard S&P 500 ETF

486.69 +0.72 +0.15 3,267,012