VOO: Vanguard S&P 500 ETF

As of Tuesday, April 29th, 2025

$ 509.49

+3.07 +0.61%

Open: 504.54
High: 510.55
Low: 504.26
Volume: 6,503,046
Previous Close on Monday, April 28th, 2025

$ 506.42

+0.31 +0.06%

Open: 506.81
High: 508.74
Low: 500.96
Volume: 4,178,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 504.54 510.55 504.26 509.49 6,503,046 +3.07 +0.61
2025-04-28 506.81 508.74 500.96 506.42 4,178,733 +0.31 +0.06
2025-04-25 502.44 506.52 499.75 506.11 6,900,972 +3.70 +0.74
2025-04-24 493.26 503.00 492.22 502.41 6,085,735 +10.34 +2.10
2025-04-23 496.69 501.18 490.70 492.07 7,991,706 +7.78 +1.61
2025-04-22 478.07 486.48 477.19 484.29 6,184,416 +11.92 +2.52
2025-04-21 479.02 479.49 467.33 472.37 7,740,490 -11.53 -2.38
2025-04-17 484.79 488.16 481.50 483.90 5,597,532 +0.67 +0.14
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 510.55
On 2025-04-29		 490.70
On 2025-04-23		 25.20 5.20 501.18
On 2025-04-23		 501.18
On 2025-04-23		 0.00 503.30
10D 510.55
On 2025-04-29		 467.33
On 2025-04-21		 14.01 2.83 499.27
On 2025-04-15		 467.33
On 2025-04-21		 -6.40 493.44
20D 521.49
On 2025-04-02		 442.80
On 2025-04-07		 -4.42 -0.86 521.49
On 2025-04-02		 442.80
On 2025-04-07		 -15.09 490.81
WTD 510.55
On 2025-04-29		 500.96
On 2025-04-28		 3.38 0.67 508.74
On 2025-04-28		 508.74
On 2025-04-28		 0.00 507.96
MTD 521.49
On 2025-04-02		 442.80
On 2025-04-07		 -4.42 -0.86 521.49
On 2025-04-02		 442.80
On 2025-04-07		 -15.09 490.81
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AIG

American International Group Inc.

82.00 +0.07 +0.09 3,331,641
NOG

Northern Oil and Gas Inc.

24.76 -0.04 -0.16 3,233,155
PCTY

Paylocity Holding Corporation

192.33 +2.51 +1.32 260,487
VOYA

Voya Financial Inc.

60.00 +0.27 +0.45 806,789
VOO

Vanguard S&P 500 ETF

509.49 +3.07 +0.61 6,503,046