VOO (Vanguard S&P 500 ETF) ETF Historical Data

As of Wednesday, July 30th, 2025

$ 583.21

-0.71 -0.12%

Open: 584.66
High: 586.15
Low: 580.55
Volume: 6,418,986
Previous Close on Tuesday, July 29th, 2025

$ 583.92

-1.52 -0.26%

Open: 586.82
High: 587.08
Low: 583.12
Volume: 5,028,852
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.55 +3.24 +1.20 4,321,931
KO

The Coca-Cola Company

68.75 -0.63 -0.91 10,166,687
PFE

Pfizer Inc.

23.81 -0.49 -2.02 35,331,520
VZ

Verizon Communications Inc.

42.60 -0.11 -0.26 13,180,455
VIX

CBOE Volatility Index

15.61 -0.37 -2.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,461.28 -171.71 -0.38 453,513,391
DJTA

Dow Jones Transportation Average

15,510.00 -487.02 -3.04 180,870,129
SPX

S&P 500 Index

6,362.90 -7.96 -0.12
OEX

S&P 100 Index

3,135.67 +0.34 +0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,345.41 +37.11 +0.16
NYA

NYSE Composite Index

20,630.88 -130.68 -0.63
XAX

NYSE AMEX Composite Index

6,015.19 -98.73 -1.61
RUI

RUSSELL 1000 Index

3,481.24 -4.08 -0.12
RUT

Russell 2000 Index

2,232.40 -10.57 -0.47
RUA

Russell 3000 Index

3,615.52 -4.78 -0.13
VIX

CBOE Volatility Index

15.61 -0.37 -2.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.48 -0.28 -1.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.28 -1.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.42 -0.35 -1.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,759.75 +21.97 +0.20
 
Recent
Ticker Last Chg %Chg Volume
VNQ

Vanguard Real Estate Index Fund

90.41 -1.30 -1.42 4,398,012
ERY

Direxion Daily Energy Bear 3X ETF

21.32 +0.57 +2.75 163,659
IVE

iShares S&P 500 Value ETF

198.42 -1.28 -0.64 358,002
IYW

iShares U.S. Technology ETF

181.44 +0.40 +0.22 518,740
VOO

Vanguard S&P 500 ETF

583.21 -0.71 -0.12 6,418,986