Vanguard Sp 500 Etf Price History

VOO Etf  USD 560.69  0.02  0%   
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 560.69, as last reported on the 16th of February 2025, with the highest price reaching 561.86 and the lowest price hitting 560.07 during the day.
3 y Volatility
17.06
200 Day MA
521.1838
1 y Volatility
10.7
50 Day MA
550.8244
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. As of now, Vanguard Etf is very steady. Vanguard SP 500 owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0875, which indicates the etf had a 0.0875 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Vanguard SP 500, which you can use to evaluate the volatility of the etf. Please validate Vanguard's Coefficient Of Variation of 2072.94, semi deviation of 0.8306, and Risk Adjusted Performance of 0.0349 to confirm if the risk estimate we provide is consistent with the expected return of 0.0677%.
  
Vanguard Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0875

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

Estimated Market Risk

 0.77
  actual daily
6
94% of assets are more volatile

Expected Return

 0.07
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.09
  actual daily
6
94% of assets perform better
Based on monthly moving average Vanguard is performing at about 6% 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 by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
362.4 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 PriceJanuary 23, 2025560.7
Lowest PriceJanuary 10, 2025533.89

Vanguard February 16, 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 Daily Balance Of Power 0.01 
Vanguard Price Rate Of Daily Change 1.00 
Vanguard Price Action Indicator(0.26)

Vanguard February 16, 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 Mon, Nov 18, 2024 and Sun, Feb 16, 2025 has a statistical range of 26.81 with a coefficient of variation of 1.31. The daily prices for the period are distributed with arithmetic mean of 549.25. The median price for the last 90 days is 551.23. The company paid out dividends to its shareholders on 29th of September 2021.
OpenHighLowCloseVolume
02/16/2025
 560.90  561.86  560.07  560.69 
02/14/2025 560.90  561.86  560.07  560.69  3,333,590 
02/13/2025 555.87  560.87  554.70  560.67  3,317,913 
02/12/2025 551.00  555.92  550.40  554.81  3,534,464 
02/11/2025 554.10  557.12  553.99  556.65  2,727,709 
02/10/2025 555.44  556.78  554.24  556.15  3,407,510 
02/07/2025 558.10  559.20  551.79  552.20  8,977,234 
02/06/2025 557.29  557.65  554.19  557.62  3,593,187 
02/05/2025 552.34  555.73  550.41  555.62  3,403,100 
02/04/2025 549.70  553.83  549.23  553.35  4,181,400 
02/03/2025 544.99  551.96  542.98  549.70  7,824,000 
01/31/2025 558.62  560.89  552.71  553.33  6,243,300 
01/30/2025 555.37  557.78  552.38  556.30  4,296,500 
01/29/2025 555.17  555.50  550.97  553.41  4,174,500 
01/28/2025 552.30  556.65  549.22  555.85  4,164,700 
01/27/2025 546.93  551.39  546.83  551.23  7,617,400 
01/24/2025 560.76  561.66  558.02  559.01  3,612,100 
01/23/2025 557.04  560.70  556.80  560.70  6,217,900 
01/22/2025 557.19  558.93  556.73  557.61  4,780,000 
01/21/2025 552.32  554.46  550.50  554.46  5,301,700 
01/17/2025 548.92  551.12  547.68  549.46  6,558,700 
01/16/2025 546.35  546.51  543.39  544.24  3,632,800 
01/15/2025 542.84  546.13  541.76  545.05  5,307,300 
01/14/2025 537.32  537.91  531.81  535.26  8,820,000 
01/13/2025 529.40  534.91  529.02  534.58  5,621,000 
01/10/2025 538.71  538.75  532.00  533.89  7,935,200 
01/08/2025 541.32  543.00  538.08  542.14  4,317,000 
01/07/2025 549.32  549.60  539.56  541.41  5,383,200 
01/06/2025 548.28  551.43  545.82  547.57  5,983,400 
01/03/2025 540.19  544.88  539.20  544.40  6,416,300 
01/02/2025 542.02  543.54  533.79  537.46  7,142,700 
12/31/2024 542.45  543.07  537.40  538.81  6,040,800 
12/30/2024 540.56  544.09  537.40  540.99  6,505,100 
12/27/2024 549.37  549.62  543.20  547.08  7,077,100 
12/26/2024 551.20  553.97  549.92  552.81  4,492,000 
12/24/2024 548.06  552.90  547.54  552.82  3,439,250 
12/23/2024 543.31  547.36  540.32  547.19  7,063,355 
12/20/2024 534.90  547.79  534.14  543.30  9,389,413 
12/19/2024 541.96  543.36  536.93  537.22  16,792,131 
12/18/2024 553.53  555.75  536.81  537.42  24,584,930 
12/17/2024 553.70  554.61  552.52  553.68  6,110,880 
12/16/2024 555.35  557.02  554.64  556.01  22,846,779 
12/13/2024 555.73  556.38  552.44  553.84  4,666,863 
12/12/2024 555.89  556.42  553.85  553.88  4,048,602 
12/11/2024 555.14  557.61  554.88  556.75  3,514,417 
12/10/2024 554.80  555.10  551.80  552.56  4,110,113 
12/09/2024 556.93  557.08  553.61  554.14  4,412,276 
12/06/2024 556.69  558.17  556.30  557.04  5,134,880 
12/05/2024 556.85  557.63  555.68  555.93  3,021,561 
12/04/2024 555.05  557.10  554.40  556.86  5,490,321 
12/03/2024 553.03  553.66  552.02  553.37  4,202,906 
12/02/2024 552.59  553.80  552.12  553.24  5,441,011 
11/29/2024 549.53  552.93  549.31  551.68  3,988,727 
11/27/2024 550.28  550.62  547.36  548.79  3,312,219 
11/26/2024 548.74  551.06  548.10  550.55  4,438,574 
11/25/2024 549.44  550.62  545.45  547.48  4,305,001 
11/22/2024 544.08  546.30  543.63  545.72  5,574,588 
11/21/2024 543.84  545.32  538.32  543.90  4,530,619 
11/20/2024 541.05  541.34  535.73  541.17  3,949,060 
11/19/2024 535.79  541.64  535.19  540.97  6,978,373 
11/18/2024 537.20  540.20  536.43  539.00  4,504,246 

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 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 Idea Optimizer Now

   

Idea Optimizer

Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
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 Financial Widgets module to easily integrated Macroaxis content with over 30 different plug-and-play financial widgets.
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.