Vanguard Etf Price History

VOO Etf  USD 363.56  2.41  0.67%   
As of today, the current price of Vanguard is  363.56 , as last reported on the 25th of March, with the highest price reaching  363.60  and the lowest price hitting  357.75  during the day.
We consider Vanguard very steady. Vanguard SP 500 owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0679, which indicates the etf had 0.0679% of return per unit of risk over the last 3 months. Our standpoint towards measuring the volatility of an etf is to use all available market data together with etf-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Vanguard SP 500, which you can use to evaluate the future volatility of the etf. Please validate Vanguard Coefficient Of Variation of 1581.66, semi deviation of 0.9772, and Risk Adjusted Performance of 0.0611 to confirm if the risk estimate we provide is consistent with the expected return of 0.0725%.
  

Vanguard Etf Price History Chart

There are several ways to analyze Vanguard SP 500 Etf price data. The simplest method is using a basic Vanguard candlestick price chart, which shows Vanguard price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 2, 2023381.37
Lowest PriceDecember 28, 2022344.75

Vanguard March 25, 2023 Etf Price Synopsis

Vanguard Accumulation Distribution 60,164 
Vanguard Price Daily Balance Of Power 0.41 
Vanguard Price Rate Of Daily Change 1.01 
Vanguard Price Action Indicator 4.09 

Vanguard March 25, 2023 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in Vanguard SP 500 Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Vanguard intraday prices and daily technical indicators to check the level of noise trading in Vanguard SP 500 Etf and then apply it to test your longer-term investment strategies against Vanguard.

Vanguard Etf Price History Data

The price series of Vanguard for the period between Sun, Dec 25, 2022 and Sat, Mar 25, 2023 has a statistical range of 36.77 with a coefficient of variation of 2.59. The daily prices for the period are distributed with arithmetic mean of 364.39. The median price for the last 90 days is 364.81. The company paid out dividends to its shareholders on 29th of September 2021.
OpenHighLowCloseVolume
03/24/2023 359.98  363.60  357.75  363.56  3,739,429 
03/23/2023 364.48  368.29  360.12  361.15  4,787,200 
03/22/2023 367.78  371.22  360.30  360.30  4,094,800 
03/21/2023 366.42  368.41  364.88  366.37  4,117,600 
03/20/2023 360.47  363.58  359.82  361.64  3,099,800 
03/17/2023 362.76  363.79  358.40  358.40  5,189,907 
03/16/2023 355.54  364.26  354.99  362.37  5,049,842 
03/15/2023 354.46  357.88  352.57  356.27  6,610,393 
03/14/2023 358.88  361.51  355.63  358.48  4,798,811 
03/13/2023 350.76  358.67  349.76  352.63  6,478,693 
03/10/2023 359.33  361.24  353.14  353.23  8,360,402 
03/09/2023 367.35  368.88  358.36  358.36  4,409,629 
03/08/2023 366.11  367.30  364.44  365.05  2,906,258 
03/07/2023 371.63  371.89  364.48  364.48  3,546,141 
03/06/2023 372.26  374.44  370.21  370.21  2,638,325 
03/03/2023 367.29  371.67  366.70  369.76  4,913,599 
03/02/2023 360.81  366.36  360.53  363.99  2,730,814 
03/01/2023 363.34  364.51  361.29  361.29  3,764,724 
02/28/2023 365.01  366.86  362.62  362.62  3,022,200 
02/27/2023 367.49  368.77  363.99  363.99  3,300,148 
02/24/2023 363.31  365.03  361.73  362.74  4,055,007 
02/23/2023 369.07  369.57  364.13  366.66  2,867,193 
02/22/2023 367.18  368.60  364.83  364.83  3,872,004 
02/21/2023 370.40  371.34  365.29  365.29  3,109,176 
02/17/2023 373.18  374.45  371.32  372.69  3,285,327 
02/16/2023 375.66  379.43  373.65  373.65  3,077,501 
02/15/2023 377.15  380.53  376.33  378.92  2,831,621 
02/14/2023 377.96  381.42  375.45  377.65  4,718,037 
02/13/2023 375.65  379.44  375.20  377.79  2,980,600 
02/10/2023 373.00  375.39  372.20  373.48  3,256,705 
02/09/2023 380.97  381.00  372.58  372.58  3,327,715 
02/08/2023 379.69  380.93  375.79  375.79  2,921,503 
02/07/2023 375.79  382.75  374.62  379.96  4,504,633 
02/06/2023 376.58  377.93  375.02  375.12  2,880,098 
02/03/2023 378.23  383.20  377.30  377.30  6,472,509 
02/02/2023 381.25  384.41  379.40  381.37  5,207,926 
02/01/2023 372.44  380.16  369.76  375.98  4,941,692 
01/31/2023 368.61  373.54  368.33  371.91  4,181,686 
01/30/2023 370.15  372.29  366.70  366.70  3,280,594 
01/27/2023 370.89  375.08  370.76  371.34  5,549,522 
01/26/2023 370.46  372.06  367.61  370.29  3,460,934 
01/25/2023 363.78  368.16  361.66  366.37  3,061,683 
01/24/2023 366.57  368.61  365.42  366.24  2,702,380 
01/23/2023 364.51  370.00  363.65  366.63  3,243,283 
01/20/2023 358.45  363.91  356.88  362.22  3,265,062 
01/19/2023 357.76  359.36  355.68  355.68  3,514,877 
01/18/2023 366.67  367.66  358.25  358.25  3,931,803 
01/17/2023 366.19  367.72  364.17  364.17  4,942,003 
01/13/2023 361.68  366.73  361.47  364.73  3,015,160 
01/12/2023 364.48  366.15  360.60  363.31  4,743,460 
01/11/2023 360.41  363.51  359.66  361.96  5,710,532 
01/10/2023 355.84  358.95  354.96  357.40  3,495,719 
01/09/2023 358.73  361.73  354.87  354.87  3,775,322 
01/06/2023 351.59  357.67  348.74  355.13  3,464,777 
01/05/2023 350.73  350.80  347.23  347.23  3,216,538 
01/04/2023 352.10  354.56  349.20  351.06  3,119,087 
01/03/2023 353.18  355.04  347.19  348.55  4,957,334 
12/30/2022 349.79  351.49  347.76  349.90  5,325,447 
12/29/2022 348.91  353.13  348.47  350.87  4,086,575 
12/28/2022 350.42  352.20  344.75  344.75  4,464,644 
12/27/2022 351.76  352.04  348.85  349.03  4,303,215 

About Vanguard Etf history

Vanguard investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Vanguard is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Vanguard SP 500 will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Vanguard historical stock prices may prove useful in developing a viable investing in Vanguard
The fund employs an indexing investment approach designed to track the performance of the Standard Poors 500 Index, a widely recognized benchmark of U.S. stock market performance that is dominated by the stocks of large U.S. companies. SP 500 is traded on NYSEARCA Exchange in the United States.

Vanguard Etf Technical Analysis

Vanguard technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of Vanguard technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Vanguard trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
All  Next Launch Module

Vanguard Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Vanguard stock's direction in advance. Along with the technical and fundamental analysis of Vanguard Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of Vanguard to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out World Market Map. To learn how to invest in Vanguard Etf please use our How to Invest in Vanguard guide. You can also try Efficient Frontier module to plot and analyze your portfolio and positions against risk-return landscape of the market..

Complementary Tools for analysis

When running Vanguard SP 500 price analysis, check to measure Vanguard's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Vanguard is operating at the current time. Most of Vanguard's value examination focuses on studying past and present price action to predict the probability of Vanguard's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Vanguard's price. Additionally, you may evaluate how the addition of Vanguard to your portfolios can decrease your overall portfolio volatility.
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Bond Directory
Find actively traded corporate debentures issued by US companies
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
The market value of Vanguard SP 500 is measured differently than its book value, which is the value of Vanguard that is recorded on the company's balance sheet. Investors also form their own opinion of Vanguard's value that differs from its market value or its book value, called intrinsic value, which is Vanguard's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Vanguard's market value can be influenced by many factors that don't directly affect Vanguard's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Vanguard's value and its price as these two are different measures arrived at by different means. Investors typically determine Vanguard value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Vanguard's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.