VOO: Vanguard S&P 500 ETF

As of Friday, December 12th, 2025

$ 626.87

-6.81 -1.07%

Open: 632.80
High: 633.43
Low: 624.48
Volume: 8,504,085
Previous Close on Thursday, December 11th, 2025

$ 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
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 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
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
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
 
Recent
Ticker Last Chg %Chg Volume
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

194.55 -0.87 -0.45 1,035
OLED

Universal Display Corporation

118.15 -2.70 -2.23 402,148
GNL

Global Net Lease Inc.

8.28 +0.03 +0.36 1,336,628
KEYS

Keysight Technologies Inc.

208.81 -5.33 -2.49 1,150,493
VOO

Vanguard S&P 500 ETF

626.87 -6.81 -1.07 8,504,085