Vanguard Total Stock Fund Price History

VTSMX Fund  USD 130.57  0.14  0.11%   
Below is the normalized historical share price chart for Vanguard Total Stock extending back to April 28, 1992. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Vanguard Total stands at 130.57, as last reported on the 22nd of June, with the highest price reaching 130.57 and the lowest price hitting 130.57 during the day.
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Vanguard Mutual Fund, it is important to understand the factors that can impact its price. We consider Vanguard Total very steady. Vanguard Total Stock owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0951, which indicates the fund had a 0.0951% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Vanguard Total Stock, which you can use to evaluate the volatility of the fund. Please validate Vanguard Total's Coefficient Of Variation of 896.78, semi deviation of 0.5674, and Risk Adjusted Performance of 0.0743 to confirm if the risk estimate we provide is consistent with the expected return of 0.0649%.
  
Vanguard Mutual Fund price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0951

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashVTSMXAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.68
  actual daily
6
94% of assets are more volatile

Expected Return

 0.06
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average Vanguard Total is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Vanguard Total by adding it to a well-diversified portfolio.

Vanguard Total Mutual Fund Price History Chart

There are several ways to analyze Vanguard Total Stock Fund price data. The simplest method is using a basic Vanguard candlestick price chart, which shows Vanguard Total 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 PriceJune 18, 2024131.04
Lowest PriceApril 19, 2024119.37

Vanguard Total June 22, 2024 Mutual Fund Price Synopsis

Various analyses of Vanguard Total's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Vanguard Mutual Fund. It can be used to describe the percentage change in the price of Vanguard Total from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Vanguard Mutual Fund.
Vanguard Total Price Rate Of Daily Change 1.00 
Vanguard Total Price Action Indicator(0.07)

Vanguard Total June 22, 2024 Mutual Fund Price Analysis

When benchmark price declines in a down market, there may be an uptick in Vanguard Total Stock 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 Total intraday prices and daily technical indicators to check the level of noise trading in Vanguard Total Stock Fund and then apply it to test your longer-term investment strategies against Vanguard.

Vanguard Mutual Fund Price History Data

The price series of Vanguard Total for the period between Sun, Mar 24, 2024 and Sat, Jun 22, 2024 has a statistical range of 11.67 with a coefficient of variation of 2.28. The daily prices for the period are distributed with arithmetic mean of 125.55. The median price for the last 90 days is 125.64. The company paid out dividends to its shareholders on 23rd of September 2021.
OpenHighLowCloseVolume
06/22/2024
 130.57  130.57  130.57  130.57 
06/21/2024 130.57  130.57  130.57  130.57  1.00 
06/20/2024 130.71  130.71  130.71  130.71  1.00 
06/18/2024 131.04  131.04  131.04  131.04  1.00 
06/17/2024 130.74  130.74  130.74  130.74  1.00 
06/14/2024 129.73  129.73  129.73  129.73  1.00 
06/13/2024 129.93  129.93  129.93  129.93  1.00 
06/12/2024 129.81  129.81  129.81  129.81  1.00 
06/11/2024 128.62  128.62  128.62  128.62  1.00 
06/10/2024 128.34  128.34  128.34  128.34  1.00 
06/07/2024 127.95  127.95  127.95  127.95  1.00 
06/06/2024 128.20  128.20  128.20  128.20  1.00 
06/05/2024 128.28  128.28  128.28  128.28  1.00 
06/04/2024 126.74  126.74  126.74  126.74  1.00 
06/03/2024 126.74  126.74  126.74  126.74  1.00 
05/31/2024 126.69  126.69  126.69  126.69  1.00 
05/30/2024 125.76  125.76  125.76  125.76  1.00 
05/29/2024 126.34  126.34  126.34  126.34  1.00 
05/28/2024 127.34  127.34  127.34  127.34  1.00 
05/24/2024 127.41  127.41  127.41  127.41  1.00 
05/23/2024 126.50  126.50  126.50  126.50  1.00 
05/22/2024 127.58  127.58  127.58  127.58  1.00 
05/21/2024 127.99  127.99  127.99  127.99  1.00 
05/20/2024 127.76  127.76  127.76  127.76  1.00 
05/17/2024 127.60  127.60  127.60  127.60  1.00 
05/16/2024 127.45  127.45  127.45  127.45  1.00 
05/15/2024 127.77  127.77  127.77  127.77  1.00 
05/14/2024 126.28  126.28  126.28  126.28  1.00 
05/13/2024 125.56  125.56  125.56  125.56  1.00 
05/10/2024 125.59  125.59  125.59  125.59  1.00 
05/09/2024 125.45  125.45  125.45  125.45  1.00 
05/08/2024 124.73  124.73  124.73  124.73  1.00 
05/07/2024 124.80  124.80  124.80  124.80  1.00 
05/06/2024 124.69  124.69  124.69  124.69  1.00 
05/03/2024 123.35  123.35  123.35  123.35  1.00 
05/02/2024 121.88  121.88  121.88  121.88  1.00 
05/01/2024 120.68  120.68  120.68  120.68  1.00 
04/30/2024 120.98  120.98  120.98  120.98  1.00 
04/29/2024 122.99  122.99  122.99  122.99  1.00 
04/26/2024 122.56  122.56  122.56  122.56  1.00 
04/25/2024 121.37  121.37  121.37  121.37  1.00 
04/24/2024 121.94  121.94  121.94  121.94  1.00 
04/23/2024 121.96  121.96  121.96  121.96  1.00 
04/22/2024 120.43  120.43  120.43  120.43  1.00 
04/19/2024 119.37  119.37  119.37  119.37  1.00 
04/18/2024 120.28  120.28  120.28  120.28  1.00 
04/17/2024 120.54  120.54  120.54  120.54  1.00 
04/16/2024 121.28  121.28  121.28  121.28  1.00 
04/15/2024 121.57  121.57  121.57  121.57  1.00 
04/12/2024 123.12  123.12  123.12  123.12  1.00 
04/11/2024 124.99  124.99  124.99  124.99  1.00 
04/10/2024 124.11  124.11  124.11  124.11  1.00 
04/09/2024 125.46  125.46  125.46  125.46  1.00 
04/08/2024 125.26  125.26  125.26  125.26  1.00 
04/05/2024 125.22  125.22  125.22  125.22  1.00 
04/04/2024 123.88  123.88  123.88  123.88  1.00 
04/03/2024 125.38  125.38  125.38  125.38  1.00 
04/02/2024 125.19  125.19  125.19  125.19  1.00 
04/01/2024 126.22  126.22  126.22  126.22  1.00 
03/28/2024 126.59  126.59  126.59  126.59  1.00 
03/27/2024 126.41  126.41  126.41  126.41  1.00 

About Vanguard Total Mutual Fund history

Vanguard Total 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 Total Stock 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 Total stock prices may prove useful in developing a viable investing in Vanguard Total
The fund employs an indexing investment approach designed to track the performance of the index, which represents approximately 100 percent of the investable U.S. stock market and includes large-, mid-, small-, and micro-cap stocks. It invests by sampling the index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full index in terms of key characteristics.

Vanguard Total Mutual Fund Technical Analysis

Vanguard Total 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, fund market cycles, or different charting patterns.
A focus of Vanguard Total technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Vanguard Total 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 Instant Ratings Now

   

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
All  Next Launch Module

Vanguard Total Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Vanguard Total's price 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 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.

Other Information on Investing in Vanguard Mutual Fund

Vanguard Total financial ratios help investors to determine whether Vanguard Mutual Fund is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Vanguard with respect to the benefits of owning Vanguard Total security.
Commodity Directory
Find actively traded commodities issued by global exchanges
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk