VOO: Vanguard S&P 500 ETF

As of Thursday, July 30th, 2026

$ 681.79

+11.16 +1.66%

Open: 676.54
High: 682.44
Low: 675.21
Volume: 6,064,672
Previous Close on Wednesday, July 29th, 2026

$ 670.63

-10.33 -1.52%

Open: 680.12
High: 682.63
Low: 670.16
Volume: 7,472,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 676.54 682.44 675.21 681.79 6,064,571 +11.16 +1.66
2026-07-29 680.12 682.63 670.16 670.63 7,472,641 -10.33 -1.52
2026-07-28 679.45 682.76 676.48 680.96 5,018,008 +1.65 +0.24
2026-07-27 684.69 685.24 676.40 679.31 5,198,130 +0.17 +0.03
2026-07-24 678.80 683.55 677.70 679.14 6,311,566 +0.53 +0.08
2026-07-23 679.55 682.55 675.76 678.61 4,940,860 -8.42 -1.23
2026-07-22 686.29 689.40 686.02 687.03 3,352,067 -0.78 -0.11
2026-07-21 685.95 688.49 684.03 687.81 4,003,436 +5.60 +0.82
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 685.24
On 2026-07-27		 670.16
On 2026-07-29		 3.18 0.47 685.24
On 2026-07-27		 670.16
On 2026-07-29		 -2.20 678.37
10D 689.40
On 2026-07-22		 670.16
On 2026-07-29		 -8.35 -1.21 689.40
On 2026-07-22		 670.16
On 2026-07-29		 -2.79 681.07
20D 694.50
On 2026-07-15		 670.16
On 2026-07-29		 -3.67 -0.54 694.50
On 2026-07-15		 670.16
On 2026-07-29		 -3.51 685.33
WTD 685.24
On 2026-07-27		 670.16
On 2026-07-29		 2.65 0.39 685.24
On 2026-07-27		 670.16
On 2026-07-29		 -2.20 678.17
MTD 694.50
On 2026-07-15		 670.16
On 2026-07-29		 -5.02 -0.73 694.50
On 2026-07-15		 670.16
On 2026-07-29		 -3.51 685.33
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
BTU

Peabody Energy Corp.

21.40 +0.58 +2.79 2,774,937
COLM

Columbia Sportswear Company

62.79 -0.77 -1.21 854,365
VOO

Vanguard S&P 500 ETF

681.79 +11.16 +1.66 6,064,672