Vanguard 500 Index Fund Price History

VFFSX Fund  USD 291.54  1.59  0.55%   
Below is the normalized historical share price chart for Vanguard 500 Index extending back to March 29, 2016. 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 500 stands at 291.54, as last reported on the 22nd of November, with the highest price reaching 291.54 and the lowest price hitting 291.54 during the day.
 
Yuan Drop
 
Covid
If you're considering investing in Vanguard Mutual Fund, it is important to understand the factors that can impact its price. At this stage we consider Vanguard Mutual Fund to be very steady. Vanguard 500 Index owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.13, which indicates the fund had a 0.13% return per unit of risk over the last 3 months. We have found twenty-seven technical indicators for Vanguard 500 Index, which you can use to evaluate the volatility of the fund. Please validate Vanguard 500's Coefficient Of Variation of 833.82, risk adjusted performance of 0.0917, and Semi Deviation of 0.6809 to confirm if the risk estimate we provide is consistent with the expected return of 0.0978%.
  
Vanguard Mutual Fund price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1264

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

Estimated Market Risk

 0.77
  actual daily
6
94% of assets are more volatile

Expected Return

 0.1
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
9
91% of assets perform better
Based on monthly moving average Vanguard 500 is performing at about 9% 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 500 by adding it to a well-diversified portfolio.

Vanguard 500 Mutual Fund Price History Chart

There are several ways to analyze Vanguard 500 Index Fund price data. The simplest method is using a basic Vanguard candlestick price chart, which shows Vanguard 500 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 PriceNovember 11, 2024293.91
Lowest PriceSeptember 6, 2024264.35

Vanguard 500 November 22, 2024 Mutual Fund Price Synopsis

Various analyses of Vanguard 500'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 500 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 500 Price Rate Of Daily Change 1.01 
Vanguard 500 Price Action Indicator 0.80 

Vanguard 500 November 22, 2024 Mutual Fund Price Analysis

When benchmark price declines in a down market, there may be an uptick in Vanguard 500 Index 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 500 intraday prices and daily technical indicators to check the level of noise trading in Vanguard 500 Index 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 500 for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 29.56 with a coefficient of variation of 2.54. The daily prices for the period are distributed with arithmetic mean of 281.06. The median price for the last 90 days is 281.01. The company paid out dividends to its shareholders on 28th of September 2021.
OpenHighLowCloseVolume
11/22/2024
 291.54  291.54  291.54  291.54 
11/21/2024 291.54  291.54  291.54  291.54  1.00 
11/20/2024 289.95  289.95  289.95  289.95  1.00 
11/19/2024 289.93  289.93  289.93  289.93  1.00 
11/18/2024 288.78  288.78  288.78  288.78  1.00 
11/15/2024 287.61  287.61  287.61  287.61  1.00 
11/14/2024 291.42  291.42  291.42  291.42  1.00 
11/13/2024 293.16  293.16  293.16  293.16  1.00 
11/12/2024 293.08  293.08  293.08  293.08  1.00 
11/11/2024 293.91  293.91  293.91  293.91  1.00 
11/08/2024 293.63  293.63  293.63  293.63  1.00 
11/07/2024 292.47  292.47  292.47  292.47  1.00 
11/06/2024 290.30  290.30  290.30  290.30  1.00 
11/05/2024 283.14  283.14  283.14  283.14  1.00 
11/04/2024 279.71  279.71  279.71  279.71  1.00 
11/01/2024 280.48  280.48  280.48  280.48  1.00 
10/31/2024 279.33  279.33  279.33  279.33  1.00 
10/30/2024 284.60  284.60  284.60  284.60  1.00 
10/29/2024 285.54  285.54  285.54  285.54  1.00 
10/28/2024 285.08  285.08  285.08  285.08  1.00 
10/25/2024 284.32  284.32  284.32  284.32  1.00 
10/24/2024 284.40  284.40  284.40  284.40  1.00 
10/23/2024 283.79  283.79  283.79  283.79  1.00 
10/22/2024 286.42  286.42  286.42  286.42  1.00 
10/21/2024 286.56  286.56  286.56  286.56  1.00 
10/18/2024 287.07  287.07  287.07  287.07  1.00 
10/17/2024 285.92  285.92  285.92  285.92  1.00 
10/16/2024 285.96  285.96  285.96  285.96  1.00 
10/15/2024 284.63  284.63  284.63  284.63  1.00 
10/14/2024 286.79  286.79  286.79  286.79  1.00 
10/11/2024 284.59  284.59  284.59  284.59  1.00 
10/10/2024 282.88  282.88  282.88  282.88  1.00 
10/09/2024 283.42  283.42  283.42  283.42  1.00 
10/08/2024 281.41  281.41  281.41  281.41  1.00 
10/07/2024 278.71  278.71  278.71  278.71  1.00 
10/04/2024 281.41  281.41  281.41  281.41  1.00 
10/03/2024 278.84  278.84  278.84  278.84  1.00 
10/02/2024 279.31  279.31  279.31  279.31  1.00 
10/01/2024 279.26  279.26  279.26  279.26  1.00 
09/30/2024 281.88  281.88  281.88  281.88  1.00 
09/27/2024 280.67  280.67  280.67  280.67  1.00 
09/26/2024 281.01  281.01  281.01  281.01  1.00 
09/25/2024 279.87  279.87  279.87  279.87  1.00 
09/24/2024 280.39  280.39  280.39  280.39  1.00 
09/23/2024 279.68  279.68  279.68  279.68  1.00 
09/20/2024 278.89  278.89  278.89  278.89  1.00 
09/19/2024 279.44  279.44  279.44  279.44  1.00 
09/18/2024 274.75  274.75  274.75  274.75  1.00 
09/17/2024 275.55  275.55  275.55  275.55  1.00 
09/16/2024 275.47  275.47  275.47  275.47  1.00 
09/13/2024 275.07  275.07  275.07  275.07  1.00 
09/12/2024 273.55  273.55  273.55  273.55  1.00 
09/11/2024 271.50  271.50  271.50  271.50  1.00 
09/10/2024 268.63  268.63  268.63  268.63  1.00 
09/09/2024 267.44  267.44  267.44  267.44  1.00 
09/06/2024 264.35  264.35  264.35  264.35  1.00 
09/05/2024 268.95  268.95  268.95  268.95  1.00 
09/04/2024 269.76  269.76  269.76  269.76  1.00 
09/03/2024 270.18  270.18  270.18  270.18  1.00 
08/30/2024 275.99  275.99  275.99  275.99  1.00 
08/29/2024 273.20  273.20  273.20  273.20  1.00 

About Vanguard 500 Mutual Fund history

Vanguard 500 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 500 Index 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 500 stock prices may prove useful in developing a viable investing in Vanguard 500
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. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index. The fund is non-diversified.

Vanguard 500 Mutual Fund Technical Analysis

Vanguard 500 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 500 technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Vanguard 500 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 Bonds Directory Now

   

Bonds Directory

Find actively traded corporate debentures issued by US companies
All  Next Launch Module

Vanguard 500 Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Vanguard 500'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 500 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 500 security.
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Content Syndication
Quickly integrate customizable finance content to your own investment portal