Vanguard Sp 500 Etf Price History
| VFV Etf | CAD 144.44 0.16 0.11% |
Below is the normalized historical share price chart for Vanguard SP 500 extending back to November 08, 2012. 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 stands at 144.44, as last reported on the 28th of March, with the highest price reaching 145.36 and the lowest price hitting 144.02 during the day.
If you're considering investing in Vanguard Etf, it is important to understand the factors that can impact its price. Vanguard SP 500 owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0618, which indicates the etf had a -0.0618 % return per unit of risk over the last 3 months. Vanguard SP 500 exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Vanguard's Variance of 0.8437, risk adjusted performance of (0.06), and Coefficient Of Variation of (1,488) to confirm the risk estimate we provide.
Vanguard Etf price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 142.9912 | 1 y Volatility 8.94 | 50 Day MA 150.5142 | Inception Date 2012-11-02 | Beta 0.94 |
Vanguard |
Sharpe Ratio = -0.0618
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | VFV |
Estimated Market Risk
| 0.91 actual daily | 8 92% of assets are more volatile |
Expected Return
| -0.06 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Vanguard is not performing at its full potential. However, 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 by adding Vanguard to a well-diversified portfolio.
Average Mkt Cap Mil 499.6 K |
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 Price | January 30, 2025 | 155.53 |
| Lowest Price | March 13, 2025 | 141.29 |
Vanguard March 28, 2025 Etf Price Synopsis
Various analyses of Vanguard's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Vanguard Etf. It can be used to describe the percentage change in the price of Vanguard 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 Etf.| Vanguard Accumulation Distribution | 1,273 | |
| Vanguard Price Daily Balance Of Power | (0.12) | |
| Vanguard Price Rate Of Daily Change | 1.00 | |
| Vanguard Price Action Indicator | (0.33) |
Vanguard March 28, 2025 Etf Price Analysis
Vanguard Etf Price History Data
The price series of Vanguard for the period between Sat, Dec 28, 2024 and Fri, Mar 28, 2025 has a statistical range of 14.24 with a coefficient of variation of 2.66. The daily prices for the period are distributed with arithmetic mean of 150.2. The median price for the last 90 days is 151.16. The company paid out dividends to its shareholders on 10th of March 2020.| Open | High | Low | Close | Volume | ||
| 03/27/2025 | 144.41 | 145.36 | 144.02 | 144.44 | 138,111 | |
| 03/26/2025 | 146.13 | 146.16 | 144.22 | 144.60 | 256,500 | |
| 03/25/2025 | 146.50 | 146.70 | 145.97 | 146.27 | 226,500 | |
| 03/24/2025 | 145.63 | 146.60 | 145.44 | 146.35 | 260,400 | |
| 03/21/2025 | 142.96 | 144.21 | 142.66 | 144.21 | 183,000 | |
| 03/20/2025 | 143.89 | 145.37 | 143.32 | 143.64 | 187,800 | |
| 03/19/2025 | 143.00 | 144.98 | 142.73 | 144.17 | 203,600 | |
| 03/18/2025 | 143.48 | 143.48 | 142.05 | 142.37 | 226,300 | |
| 03/17/2025 | 143.34 | 144.40 | 142.91 | 143.72 | 282,600 | |
| 03/14/2025 | 141.99 | 143.70 | 141.99 | 143.58 | 351,800 | |
| 03/13/2025 | 142.67 | 142.71 | 140.91 | 141.29 | 315,700 | |
| 03/12/2025 | 143.45 | 143.91 | 141.58 | 142.69 | 378,200 | |
| 03/11/2025 | 142.92 | 143.96 | 142.09 | 142.28 | 525,400 | |
| 03/10/2025 | 145.37 | 145.65 | 142.74 | 143.64 | 503,700 | |
| 03/07/2025 | 145.50 | 147.21 | 144.57 | 146.97 | 551,500 | |
| 03/06/2025 | 146.60 | 146.97 | 144.84 | 145.41 | 508,400 | |
| 03/05/2025 | 147.05 | 148.78 | 146.55 | 148.39 | 563,700 | |
| 03/04/2025 | 148.59 | 150.21 | 147.29 | 148.19 | 658,900 | |
| 03/03/2025 | 152.54 | 152.78 | 149.69 | 150.29 | 411,700 | |
| 02/28/2025 | 149.95 | 152.64 | 149.45 | 152.58 | 439,600 | |
| 02/27/2025 | 152.68 | 153.18 | 149.90 | 149.92 | 339,300 | |
| 02/26/2025 | 151.68 | 152.64 | 150.61 | 151.29 | 293,800 | |
| 02/25/2025 | 151.06 | 151.39 | 149.72 | 150.92 | 338,500 | |
| 02/24/2025 | 151.87 | 152.28 | 150.78 | 151.08 | 337,600 | |
| 02/21/2025 | 153.70 | 153.70 | 151.46 | 151.53 | 407,000 | |
| 02/20/2025 | 154.23 | 154.23 | 152.91 | 153.61 | 307,900 | |
| 02/19/2025 | 153.78 | 154.90 | 153.75 | 154.78 | 180,000 | |
| 02/18/2025 | 154.01 | 154.06 | 153.28 | 153.93 | 232,200 | |
| 02/14/2025 | 153.38 | 153.60 | 153.26 | 153.43 | 159,800 | |
| 02/13/2025 | 153.27 | 153.88 | 152.83 | 153.52 | 205,700 | |
| 02/12/2025 | 152.52 | 153.25 | 152.28 | 152.97 | 233,000 | |
| 02/11/2025 | 153.10 | 153.76 | 153.04 | 153.50 | 171,500 | |
| 02/10/2025 | 153.73 | 153.94 | 153.37 | 153.58 | 207,900 | |
| 02/07/2025 | 154.01 | 154.25 | 152.14 | 152.32 | 390,400 | |
| 02/06/2025 | 154.28 | 154.28 | 153.18 | 153.92 | 198,000 | |
| 02/05/2025 | 152.26 | 153.58 | 151.84 | 153.54 | 213,600 | |
| 02/04/2025 | 154.51 | 154.51 | 152.34 | 152.96 | 540,100 | |
| 02/03/2025 | 146.60 | 155.20 | 142.20 | 154.51 | 1,078,800 | |
| 01/31/2025 | 156.49 | 156.95 | 154.72 | 155.35 | 568,000 | |
| 01/30/2025 | 154.57 | 156.40 | 153.64 | 155.53 | 360,300 | |
| 01/29/2025 | 154.72 | 154.92 | 153.58 | 154.08 | 332,900 | |
| 01/28/2025 | 153.31 | 154.68 | 152.56 | 154.51 | 279,200 | |
| 01/27/2025 | 151.98 | 153.17 | 151.82 | 152.89 | 600,700 | |
| 01/24/2025 | 155.18 | 155.38 | 154.52 | 154.80 | 356,000 | |
| 01/23/2025 | 154.85 | 155.53 | 154.55 | 155.52 | 405,800 | |
| 01/22/2025 | 154.44 | 155.05 | 154.42 | 154.87 | 354,500 | |
| 01/21/2025 | 153.99 | 154.08 | 152.80 | 153.37 | 393,700 | |
| 01/20/2025 | 153.48 | 155.33 | 152.15 | 153.48 | 443,400 | |
| 01/17/2025 | 153.06 | 153.70 | 152.38 | 153.48 | 427,500 | |
| 01/16/2025 | 151.58 | 151.80 | 150.95 | 151.16 | 237,100 | |
| 01/15/2025 | 149.98 | 151.04 | 149.79 | 150.76 | 246,400 | |
| 01/14/2025 | 149.32 | 149.38 | 147.59 | 148.39 | 302,300 | |
| 01/13/2025 | 147.38 | 148.70 | 147.18 | 148.61 | 348,400 | |
| 01/10/2025 | 149.63 | 150.12 | 148.14 | 148.64 | 568,300 | |
| 01/09/2025 | 150.38 | 150.83 | 150.31 | 150.35 | 262,100 | |
| 01/08/2025 | 150.47 | 150.68 | 149.52 | 150.51 | 442,200 | |
| 01/07/2025 | 151.99 | 152.02 | 149.63 | 150.04 | 431,500 | |
| 01/06/2025 | 151.98 | 152.97 | 151.04 | 151.35 | 483,300 | |
| 01/03/2025 | 150.38 | 151.98 | 150.20 | 151.83 | 388,900 | |
| 01/02/2025 | 150.87 | 151.43 | 148.52 | 149.46 | 884,500 | |
| 12/31/2024 | 150.84 | 150.96 | 149.24 | 149.58 | 369,000 |
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 stock prices may prove useful in developing a viable investing in Vanguard
The ETF seeks to track, to the extent reasonably possible and before fees and expenses, the performance of a broad U.S. equity index that measures the investment return of large-capitalization U.S. stocks. VANGUARD is traded on Toronto Stock Exchange in Canada.
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.
Did you try this?
Run Competition Analyzer Now
Competition AnalyzerAnalyze and compare many basic indicators for a group of related or unrelated entities |
| All Next | Launch Module |
Vanguard Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Vanguard's price 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 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.
| Risk Adjusted Performance | (0.06) | |||
| Jensen Alpha | (0.05) | |||
| Total Risk Alpha | (0.04) | |||
| Treynor Ratio | (0.10) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Vanguard SP 500. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in board of governors. You can also try the Latest Portfolios module to quick portfolio dashboard that showcases your latest portfolios.