VOO: Vanguard S&P 500 ETF

As of Friday, September 12th, 2025

$ 604.44

-0.14 -0.02%

Open: 604.59
High: 605.98
Low: 603.95
Volume: 7,555,891
Previous Close on Thursday, September 11th, 2025

$ 604.58

+4.90 +0.82%

Open: 601.43
High: 605.23
Low: 600.89
Volume: 5,551,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 604.59 605.98 603.95 604.44 7,555,891 -0.14 -0.02
2025-09-11 601.43 605.23 600.89 604.58 5,551,282 +4.90 +0.82
2025-09-10 600.92 601.75 598.16 599.68 16,841,187 +1.73 +0.29
2025-09-09 596.61 598.37 595.01 597.95 7,822,468 +1.45 +0.24
2025-09-08 596.31 597.41 595.03 596.50 9,451,256 +1.54 +0.26
2025-09-05 598.91 599.60 591.45 594.96 6,622,790 -1.63 -0.27
2025-09-04 592.47 596.77 591.60 596.59 8,009,751 +4.87 +0.82
2025-09-03 590.81 592.23 588.78 591.72 6,666,243 +3.01 +0.51
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 605.98
On 2025-09-12		 595.01
On 2025-09-09		 9.48 1.59 597.41
On 2025-09-08		 597.41
On 2025-09-08		 0.00 600.63
10D 605.98
On 2025-09-12		 583.67
On 2025-09-02		 7.92 1.33 595.55
On 2025-08-29		 583.67
On 2025-09-02		 -1.99 596.82
20D 605.98
On 2025-09-12		 581.85
On 2025-08-20		 11.59 1.95 597.07
On 2025-08-28		 583.67
On 2025-09-02		 -2.24 593.90
WTD 605.98
On 2025-09-12		 595.01
On 2025-09-09		 9.48 1.59 597.41
On 2025-09-08		 597.41
On 2025-09-08		 0.00 600.63
MTD 605.98
On 2025-09-12		 583.67
On 2025-09-02		 11.36 1.92 599.60
On 2025-09-05		 595.01
On 2025-09-09		 -0.77 597.24
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BOND

PIMCO Total Return ETF

93.55 -0.08 -0.09 261,882
VOO

Vanguard S&P 500 ETF

604.44 -0.14 -0.02 7,555,891