Vanguard Mutual Fund Price History Breakdown

VSPVX -  USA Fund  

USD 324.06  4.00  1.25%

Vanguard Mutual Fund price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Vanguard is  324.06 , as last reported on the 7th of December, with the highest price reaching  324.06  and the lowest price hitting  324.06  during the day.
We consider Vanguard very steady. Vanguard SP 500 owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0452, which indicates the fund had 0.0452% of return per unit of risk over the last 3 months. Our standpoint towards measuring the volatility of a fund is to use all available market data together with fund-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 fund. Please validate Vanguard Coefficient Of Variation of 3243.11, risk adjusted performance of 0.0269, and Semi Deviation of 0.8833 to confirm if the risk estimate we provide is consistent with the expected return of 0.0398%.

Vanguard Mutual Fund Price History 

 
Refresh

Vanguard December 7, 2021 Mutual Fund Price Synopsis

Vanguard Price Rate Of Daily Change 1.01 
Vanguard Price Action Indicator 2.00 
When benchmark price declines in a down market, there may be an uptick in Vanguard SP 500 Fund 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 Fund and then apply it to test your longer-term investment strategies against Vanguard.

Vanguard Mutual Fund Price History Chart

There are several ways to analyze Vanguard SP 500 Fund 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.

90 Days Highest PriceNovember 8, 2021328.24
90 Days Lowest PriceSeptember 21, 2021306.59

Vanguard Mutual Fund Price History Data

The price series of Vanguard for the period between Wed, Sep 8, 2021 and Tue, Dec 7, 2021 has a statistical range of 21.65 with a coefficient of variation of 1.9. The daily prices for the period are distributed with arithmetic mean of 318.93. The median price for the last 90 days is 319.12. The company paid out dividends to its shareholders on 28th of September 2021.
OpenHighLowCloseVolume
12/07/2021 324.06  324.06  324.06  324.06  1.00 
12/06/2021 320.06  320.06  320.06  320.06  1.00 
12/03/2021 315.45  315.45  315.45  315.45  1.00 
12/02/2021 316.05  316.05  316.05  316.05  1.00 
12/01/2021 309.35  309.35  309.35  309.35  1.00 
11/30/2021 312.00  312.00  312.00  312.00  1.00 
11/29/2021 319.50  319.50  319.50  319.50  1.00 
11/26/2021 318.06  318.06  318.06  318.06  1.00 
11/24/2021 325.88  325.88  325.88  325.88  1.00 
11/23/2021 325.87  325.87  325.87  325.87  1.00 
11/22/2021 323.36  323.36  323.36  323.36  1.00 
11/19/2021 321.39  321.39  321.39  321.39  1.00 
11/18/2021 324.31  324.31  324.31  324.31  1.00 
11/17/2021 325.61  325.61  325.61  325.61  1.00 
11/16/2021 327.05  327.05  327.05  327.05  1.00 
11/15/2021 327.61  327.61  327.61  327.61  1.00 
11/12/2021 327.28  327.28  327.28  327.28  1.00 
11/11/2021 326.55  326.55  326.55  326.55  1.00 
11/10/2021 327.03  327.03  327.03  327.03  1.00 
11/09/2021 327.85  327.85  327.85  327.85  1.00 
11/08/2021 328.24  328.24  328.24  328.24  1.00 
11/05/2021 327.83  327.83  327.83  327.83  1.00 
11/04/2021 325.12  325.12  325.12  325.12  1.00 
11/03/2021 326.63  326.63  326.63  326.63  1.00 
11/02/2021 325.03  325.03  325.03  325.03  1.00 
11/01/2021 324.10  324.10  324.10  324.10  1.00 
10/29/2021 322.49  322.49  322.49  322.49  1.00 
10/28/2021 323.29  323.29  323.29  323.29  1.00 
10/27/2021 320.79  320.79  320.79  320.79  1.00 
10/26/2021 325.44  325.44  325.44  325.44  1.00 
10/25/2021 325.33  325.33  325.33  325.33  1.00 
10/22/2021 324.80  324.80  324.80  324.80  1.00 
10/21/2021 323.91  323.91  323.91  323.91  1.00 
10/20/2021 324.31  324.31  324.31  324.31  1.00 
10/19/2021 321.53  321.53  321.53  321.53  1.00 
10/18/2021 319.12  319.12  319.12  319.12  1.00 
10/15/2021 320.09  320.09  320.09  320.09  1.00 
10/14/2021 317.81  317.81  317.81  317.81  1.00 
10/13/2021 312.94  312.94  312.94  312.94  1.00 
10/12/2021 313.12  313.12  313.12  313.12  1.00 
10/11/2021 313.81  313.81  313.81  313.81  1.00 
10/08/2021 316.31  316.31  316.31  316.31  1.00 
10/07/2021 316.19  316.19  316.19  316.19  1.00 
10/06/2021 313.77  313.77  313.77  313.77  1.00 
10/05/2021 313.40  313.40  313.40  313.40  1.00 
10/04/2021 311.07  311.07  311.07  311.07  1.00 
10/01/2021 312.43  312.43  312.43  312.43  1.00 
09/30/2021 308.33  308.33  308.33  308.33  1.00 
09/29/2021 313.51  313.51  313.51  313.51  1.00 
09/28/2021 312.57  312.57  312.57  312.57  1.00 
09/27/2021 318.26  318.26  318.26  316.44  1.00 
09/24/2021 316.77  316.77  316.77  314.95  1.00 
09/23/2021 316.32  316.32  316.32  314.51  1.00 
09/22/2021 311.70  311.70  311.70  309.91  1.00 
09/21/2021 308.36  308.36  308.36  306.59  1.00 
09/20/2021 309.46  309.46  309.46  307.69  1.00 
09/17/2021 314.19  314.19  314.19  312.39  1.00 
09/16/2021 316.22  316.22  316.22  314.41  1.00 
09/15/2021 317.25  317.25  317.25  315.43  1.00 
09/14/2021 314.26  314.26  314.26  312.46  1.00 
09/13/2021 317.35  317.35  317.35  315.53  1.00 

About Vanguard Mutual Fund 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 investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization value stocks in the United States. Vanguard is traded on NASDAQ Exchange in the United States.

Vanguard Mutual Fund Technical Analysis

Vanguard technical mutual fund 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, stock 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 Insider Screener Now

   

Insider Screener

Find insiders across different sectors to evaluate their impact on performance
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 Mutual Fund 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.
Also, please take a look at World Market Map. Note that the Vanguard SP 500 information on this page should be used as a complementary analysis to other Vanguard's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Global Correlations module to find global opportunities by holding instruments from different markets.

Complementary Tools for Vanguard Mutual Fund 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.
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Go
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Go
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Go
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Go
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Go
Transaction History
View history of all your transactions and understand their impact on performance
Go
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Go
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Go
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.