Vanguard Sp 500 Etf Price History

VOOG Etf  USD 342.14  2.29  0.66%   
Below is the normalized historical share price chart for Vanguard SP 500 extending back to September 09, 2010. 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 342.14, as last reported on the 27th of March, with the highest price reaching 342.14 and the lowest price hitting 342.14 during the day.
3 y Volatility
19.29
200 Day MA
350.6843
1 y Volatility
12.37
50 Day MA
364.5128
Inception Date
2010-09-07
 
Credit Downgrade
 
Yuan Drop
 
Covid
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 -0.0842, which indicates the etf had a -0.0842 % return per unit of risk over the last 3 months. Vanguard SP 500 exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Vanguard's Coefficient Of Variation of (1,769), risk adjusted performance of (0.04), and Variance of 2.04 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.

Sharpe Ratio = -0.0842

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsVOOG

Estimated Market Risk

 1.46
  actual daily
13
87% of assets are more volatile

Expected Return

 -0.12
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.08
  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
602.9 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 PriceFebruary 19, 2025384.39
Lowest PriceMarch 13, 2025332.85

Vanguard March 27, 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 Price Rate Of Daily Change 0.99 
Vanguard Price Action Indicator(1.15)

Vanguard March 27, 2025 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 Fri, Dec 27, 2024 and Thu, Mar 27, 2025 has a statistical range of 51.54 with a coefficient of variation of 4.1. The daily prices for the period are distributed with arithmetic mean of 365.42. The median price for the last 90 days is 369.03. The company paid out dividends to its shareholders on 29th of September 2021.
OpenHighLowCloseVolume
03/27/2025
 344.43  342.14  342.14  342.14 
03/26/2025 351.09  351.18  343.22  344.43  183,529 
03/25/2025 351.27  352.23  349.98  351.99  177,180 
03/24/2025 347.35  350.99  347.14  350.36  216,963 
03/21/2025 338.19  342.43  337.10  342.05  140,119 
03/20/2025 339.43  344.97  339.05  341.20  193,470 
03/19/2025 338.51  345.09  337.17  341.78  198,908 
03/18/2025 340.39  340.55  335.12  336.57  267,313 
03/17/2025 341.19  344.70  339.99  342.66  227,312 
03/14/2025 336.86  341.97  336.47  341.45  282,913 
03/13/2025 338.88  339.11  331.81  332.85  278,261 
03/12/2025 340.61  341.92  335.10  338.96  276,778 
03/11/2025 333.78  339.04  330.86  333.69  422,856 
03/10/2025 341.10  341.56  331.11  334.59  619,641 
03/07/2025 345.45  348.92  339.10  347.78  421,364 
03/06/2025 350.60  353.86  345.00  346.43  456,037 
03/05/2025 352.66  357.89  349.60  356.69  359,763 
03/04/2025 351.24  357.88  345.77  351.79  556,383 
03/03/2025 365.48  366.43  352.45  355.19  514,107 
02/28/2025 357.13  364.50  355.17  364.20  492,393 
02/27/2025 370.10  370.42  357.60  357.84  301,645 
02/26/2025 367.36  371.11  365.25  367.43  206,587 
02/25/2025 368.15  368.15  360.98  364.95  338,052 
02/24/2025 374.29  375.07  368.07  368.69  324,339 
02/21/2025 381.75  381.75  372.13  372.58  300,671 
02/20/2025 383.56  383.56  378.65  381.55  206,861 
02/19/2025 383.30  384.75  381.69  384.39  173,146 
02/18/2025 385.37  385.79  381.97  384.09  244,159 
02/14/2025 383.21  384.33  382.63  384.01  205,359 
02/13/2025 379.05  383.30  378.22  383.30  250,166 
02/12/2025 374.94  379.15  374.24  378.37  228,697 
02/11/2025 378.54  380.06  377.32  379.28  175,646 
02/10/2025 379.02  381.21  378.99  380.60  213,857 
02/07/2025 381.30  382.56  376.42  377.16  295,782 
02/06/2025 379.01  380.69  377.82  380.69  238,495 
02/05/2025 375.00  377.66  374.05  377.66  234,748 
02/04/2025 373.30  376.31  372.91  376.13  268,835 
02/03/2025 367.62  373.86  366.46  372.03  511,953 
01/31/2025 379.10  381.83  374.65  375.01  372,501 
01/30/2025 375.60  377.91  372.74  376.81  263,989 
01/29/2025 375.31  375.35  370.94  373.76  226,090 
01/28/2025 370.70  376.68  367.60  376.29  348,041 
01/27/2025 367.97  371.75  366.11  368.80  761,124 
01/24/2025 384.82  385.84  381.63  382.76  245,111 
01/23/2025 381.40  384.12  380.52  384.12  285,175 
01/22/2025 381.37  383.47  381.26  382.32  377,565 
01/21/2025 376.42  377.92  373.67  377.66  447,091 
01/17/2025 374.26  375.42  372.05  373.89  273,597 
01/16/2025 372.53  372.55  368.94  369.03  248,921 
01/15/2025 367.53  371.20  366.24  370.44  288,167 
01/14/2025 365.36  365.71  359.88  361.97  235,981 
01/13/2025 359.09  362.90  358.28  362.67  366,498 
01/10/2025 367.00  367.00  361.58  364.00  421,558 
01/08/2025 369.37  370.54  366.13  369.36  292,944 
01/07/2025 377.21  377.39  367.43  368.78  360,514 
01/06/2025 375.70  378.15  374.20  375.65  441,274 
01/03/2025 367.84  372.33  367.43  372.33  317,077 
01/02/2025 367.65  369.60  362.20  365.62  400,728 
12/31/2024 369.94  370.19  364.95  365.49  273,832 
12/30/2024 367.70  371.59  366.11  368.67  248,456 
12/27/2024 376.22  376.22  369.78  373.16  322,282 

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 advisor employs an indexing investment approach designed to track the performance of the SP 500 Growth Index, which represents the growth companies, as determined by the index sponsor, of the SP 500 Index. 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 Portfolio Analyzer Now

   

Portfolio Analyzer

Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
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.
When determining whether Vanguard SP 500 is a strong investment it is important to analyze Vanguard's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Vanguard's future performance. For an informed investment choice regarding Vanguard Etf, refer to the following important reports:
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 persons.
You can also try the Efficient Frontier module to plot and analyze your portfolio and positions against risk-return landscape of the market..
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 if Vanguard is a good investment 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.