VOO: Vanguard S&P 500 ETF

As of Thursday, April 25th, 2024

$ 462.58

-1.92 -0.41%

Open: 458.77
High: 463.46
Low: 457.26
Volume: 4,864,758
Previous Close on Wednesday, April 24th, 2024

$ 464.50

-0.21 -0.05%

Open: 465.57
High: 466.31
Low: 462.44
Volume: 7,556,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 458.77 463.46 457.26 462.58 4,863,657 -1.92 -0.41
2024-04-24 465.57 466.31 462.44 464.50 7,556,493 -0.21 -0.05
2024-04-23 461.18 465.13 460.67 464.71 4,222,103 +5.66 +1.23
2024-04-22 457.55 461.73 455.35 459.05 5,803,558 +3.95 +0.87
2024-04-19 458.99 459.94 453.90 455.10 9,769,064 -3.84 -0.84
2024-04-18 461.36 463.30 458.21 458.94 5,624,421 -1.05 -0.23
2024-04-17 465.11 465.24 458.73 459.99 7,142,133 -2.79 -0.60
2024-04-16 464.05 465.51 461.59 462.78 6,747,656 -0.83 -0.18
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 466.31
On 2024-04-24		 453.90
On 2024-04-19		 3.64 0.79 466.31
On 2024-04-24		 457.26
On 2024-04-25		 -1.94 461.19
10D 474.05
On 2024-04-12		 453.90
On 2024-04-19		 -13.52 -2.84 474.05
On 2024-04-12		 453.90
On 2024-04-19		 -4.25 462.08
20D 482.16
On 2024-03-28		 453.90
On 2024-04-19		 -18.18 -3.78 482.16
On 2024-03-28		 453.90
On 2024-04-19		 -5.86 469.33
WTD 466.31
On 2024-04-24		 455.35
On 2024-04-22		 7.48 1.64 466.31
On 2024-04-24		 457.26
On 2024-04-25		 -1.94 462.71
MTD 481.96
On 2024-04-01		 453.90
On 2024-04-19		 -18.12 -3.77 481.96
On 2024-04-01		 453.90
On 2024-04-19		 -5.82 468.73
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

462.58 -1.92 -0.41 4,864,758