VOO: Vanguard S&P 500 ETF
$ 626.87 |
|
-6.81 -1.07% |
|
| Open: | 632.80 |
| High: | 633.43 |
| Low: | 624.48 |
| Volume: | 8,504,085 |
$ 633.68
+1.52 +0.24%
| Open: | 630.00 |
| High: | 633.87 |
| Low: | 627.27 |
| Volume: | 12,428,761 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 632.80 | 633.43 | 624.48 | 626.87 | 8,504,085 | -6.81 | -1.07 |
| 2025-12-11 | 630.00 | 633.87 | 627.27 | 633.68 | 12,428,761 | +1.52 | +0.24 |
| 2025-12-10 | 627.63 | 633.51 | 626.47 | 632.16 | 22,402,188 | +4.06 | +0.65 |
| 2025-12-09 | 628.18 | 630.21 | 627.66 | 628.10 | 12,832,515 | -0.51 | -0.08 |
| 2025-12-08 | 631.36 | 631.47 | 626.70 | 628.61 | 6,851,413 | -1.87 | -0.30 |
| 2025-12-05 | 630.30 | 632.98 | 629.48 | 630.48 | 5,010,113 | +1.18 | +0.19 |
| 2025-12-04 | 630.13 | 630.18 | 626.48 | 629.30 | 5,131,303 | +0.53 | +0.08 |
| 2025-12-03 | 625.77 | 629.78 | 624.95 | 628.77 | 5,149,480 | +2.19 | +0.35 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 633.87 On 2025-12-11 |
624.48 On 2025-12-12 |
-3.61 | -0.57 | 633.87 On 2025-12-11 |
624.48 On 2025-12-12 |
-1.48 | 629.88 |
| 10D | 633.87 On 2025-12-11 |
624.10 On 2025-12-01 |
-1.54 | -0.25 | 633.87 On 2025-12-11 |
624.48 On 2025-12-12 |
-1.48 | 629.01 |
| 20D | 633.87 On 2025-12-11 |
598.38 On 2025-11-21 |
8.88 | 1.44 | 621.22 On 2025-11-14 |
598.38 On 2025-11-21 |
-3.68 | 621.55 |
| WTD | 633.87 On 2025-12-11 |
624.48 On 2025-12-12 |
-3.61 | -0.57 | 633.87 On 2025-12-11 |
624.48 On 2025-12-12 |
-1.48 | 629.88 |
| MTD | 633.87 On 2025-12-11 |
624.10 On 2025-12-01 |
-1.54 | -0.25 | 633.87 On 2025-12-11 |
624.48 On 2025-12-12 |
-1.48 | 629.01 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |