Vanguard Etf Price History Breakdown

VOO
 Etf
  

USD 364.18  2.85  0.79%   

As of today, the current price of Vanguard is  364.18 , as last reported on the 8th of December, with the highest price reaching  365.15  and the lowest price hitting  361.60  during the day.
Vanguard SP 500 owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0121, which indicates the etf had -0.0121% of return per unit of risk over the last 3 months. Macroaxis standpoint towards measuring the risk of any etf is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Vanguard SP 500 exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to validate Vanguard Coefficient Of Variation of 5738.63, risk adjusted performance of 0.0271, and Semi Deviation of 1.38 to confirm the risk estimate we provide.
  

Vanguard December 8, 2022 Etf Price Synopsis

Vanguard Accumulation Distribution 29,916 
Vanguard Price Daily Balance Of Power 0.80 
Vanguard Price Rate Of Daily Change 1.01 
Vanguard Price Action Indicator 2.23 

Vanguard December 8, 2022 Etf Price Analysis

Share Download
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 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.

90 Days Highest PriceDecember 1, 2022374.54
90 Days Lowest PriceOctober 12, 2022327.64

Vanguard Etf Price History Data

The price series of Vanguard for the period between Fri, Sep 9, 2022 and Thu, Dec 8, 2022 has a statistical range of 48.56 with a coefficient of variation of 3.87. The daily prices for the period are distributed with arithmetic mean of 352.06. The median price for the last 90 days is 353.52. The company paid out dividends to its shareholders on 29th of September 2021.
OpenHighLowCloseVolume
12/08/2022 363.13  365.15  361.60  364.18  3,077,139 
12/07/2022 361.05  363.61  360.31  361.33  3,283,135 
12/06/2022 367.09  367.61  359.93  362.03  3,911,000 
12/05/2022 371.28  372.19  365.99  367.34  3,707,000 
12/02/2022 369.66  374.88  369.66  374.00  3,594,700 
12/01/2022 375.87  377.00  372.05  374.54  4,608,600 
11/30/2022 363.45  374.59  361.65  374.49  4,748,800 
11/29/2022 363.93  365.18  361.48  363.31  2,507,800 
11/28/2022 366.86  368.38  363.15  363.95  3,553,600 
11/25/2022 369.39  370.34  369.06  369.80  1,423,400 
11/23/2022 367.21  370.36  367.02  369.84  2,590,900 
11/22/2022 364.51  367.68  363.21  367.54  2,316,000 
11/21/2022 362.77  363.74  360.87  362.71  2,397,900 
11/18/2022 365.46  365.59  361.23  363.99  2,573,200 
11/17/2022 358.80  362.99  358.57  362.39  3,278,500 
11/16/2022 364.70  365.52  362.85  363.44  2,755,100 
11/15/2022 368.65  369.74  362.59  366.22  4,597,800 
11/14/2022 364.57  367.79  362.89  363.22  5,274,300 
11/11/2022 363.69  367.02  361.74  366.16  4,875,500 
11/10/2022 356.52  363.01  354.41  362.69  4,603,600 
11/09/2022 349.08  350.22  343.36  343.87  3,570,800 
11/08/2022 350.21  353.87  347.08  351.04  3,237,200 
11/07/2022 347.06  349.71  345.10  349.14  3,316,600 
11/04/2022 346.41  348.02  340.00  345.82  3,654,400 
11/03/2022 341.34  343.81  338.90  340.83  4,534,800 
11/02/2022 352.78  357.13  344.41  344.50  5,022,500 
11/01/2022 358.53  358.77  352.29  353.52  8,014,300 
10/31/2022 355.16  356.92  354.05  354.95  6,431,000 
10/28/2022 349.04  357.98  348.95  357.38  4,388,100 
10/27/2022 352.05  353.79  348.60  349.23  4,145,300 
10/26/2022 350.70  356.17  350.44  351.11  4,277,700 
10/25/2022 348.05  354.03  348.03  353.75  5,203,400 
10/24/2022 345.45  349.23  342.87  348.09  5,639,400 
10/21/2022 335.50  344.39  334.13  343.90  4,357,500 
10/20/2022 338.17  342.42  335.05  335.83  3,459,100 
10/19/2022 339.04  341.67  335.90  338.61  4,403,200 
10/18/2022 344.68  345.00  337.77  340.97  4,903,300 
10/17/2022 334.57  338.10  334.46  337.00  3,889,500 
10/14/2022 338.62  340.19  328.03  328.65  4,879,400 
10/13/2022 320.84  337.68  319.87  336.22  6,396,900 
10/12/2022 329.15  330.58  327.44  327.64  3,235,100 
10/11/2022 329.20  333.56  326.85  328.66  4,968,100 
10/10/2022 334.47  334.67  328.66  330.84  3,933,900 
10/07/2022 339.08  339.34  331.65  333.33  5,162,400 
10/06/2022 345.18  347.98  342.49  342.96  3,879,600 
10/05/2022 343.12  348.64  340.86  346.61  4,755,800 
10/04/2022 342.14  347.33  342.13  347.21  5,110,000 
10/03/2022 331.79  338.66  330.10  336.98  5,739,000 
09/30/2022 332.57  336.19  328.12  328.30  7,730,400 
09/29/2022 337.15  337.30  330.53  333.38  7,230,100 
09/28/2022 334.80  342.10  333.18  340.48  8,683,900 
09/27/2022 339.79  341.84  333.08  333.92  5,795,700 
09/26/2022 338.23  341.66  334.87  334.87  5,405,700 
09/23/2022 342.08  342.08  335.31  338.14  10,491,490 
09/22/2022 347.55  348.54  343.86  343.86  5,555,622 
09/21/2022 356.38  359.30  346.78  346.78  5,102,402 
09/20/2022 355.38  356.38  351.83  353.00  3,623,962 
09/19/2022 352.80  358.59  352.75  357.02  3,412,645 
09/16/2022 354.56  356.48  352.69  354.30  4,452,268 
09/15/2022 361.16  363.97  357.11  357.11  3,807,460 
09/14/2022 362.58  364.17  359.53  361.14  3,555,510 

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 Pattern Recognition Now

   

Pattern Recognition

Use different Pattern Recognition models to time the market across multiple global exchanges
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.
Also, please take a look at World Market Map. You can also try Equity Valuation module to check real value of public entities based on technical and fundamental data.

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.
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Go
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Go
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Go
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Go
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Go
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.