Vanguard Total Bond Fund Price History

VTBNX Fund  USD 9.42  0.01  0.11%   
Below is the normalized historical share price chart for Vanguard Total Bond extending back to January 19, 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 Total stands at 9.42, as last reported on the 22nd of November, with the highest price reaching 9.42 and the lowest price hitting 9.42 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. Vanguard Total Bond owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.1, which indicates the fund had a -0.1% return per unit of risk over the last 3 months. Vanguard Total Bond exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Vanguard Total's Coefficient Of Variation of (955.21), risk adjusted performance of (0.1), and Variance of 0.0813 to confirm the risk estimate we provide.
  
Vanguard Mutual Fund price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1027

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

Estimated Market Risk

 0.28
  actual daily
2
98% of assets are more volatile

Expected Return

 -0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.1
  actual daily
0
Most of other assets perform better
Based on monthly moving average Vanguard Total 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 Total by adding Vanguard Total to a well-diversified portfolio.

Vanguard Total Mutual Fund Price History Chart

There are several ways to analyze Vanguard Total Bond Fund price data. The simplest method is using a basic Vanguard candlestick price chart, which shows Vanguard Total 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 PriceSeptember 16, 20249.77
Lowest PriceNovember 15, 20249.41

Vanguard Total November 22, 2024 Mutual Fund Price Synopsis

Various analyses of Vanguard Total'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 Total 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 Total Price Rate Of Daily Change 1.00 

Vanguard Total November 22, 2024 Mutual Fund Price Analysis

When benchmark price declines in a down market, there may be an uptick in Vanguard Total Bond 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 Total intraday prices and daily technical indicators to check the level of noise trading in Vanguard Total Bond 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 Total for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 0.36 with a coefficient of variation of 1.18. The daily prices for the period are distributed with arithmetic mean of 9.58. The median price for the last 90 days is 9.59. The company paid out dividends to its shareholders on 30th of April 2020.
OpenHighLowCloseVolume
11/22/2024
 9.42  9.42  9.42  9.42 
11/21/2024 9.42  9.42  9.42  9.42  1.00 
11/20/2024 9.43  9.43  9.43  9.43  1.00 
11/19/2024 9.44  9.44  9.44  9.44  1.00 
11/18/2024 9.43  9.43  9.43  9.43  1.00 
11/15/2024 9.41  9.41  9.41  9.41  1.00 
11/14/2024 9.42  9.42  9.42  9.42  1.00 
11/13/2024 9.42  9.42  9.42  9.42  1.00 
11/12/2024 9.43  9.43  9.43  9.43  1.00 
11/11/2024 9.48  9.48  9.48  9.48  1.00 
11/08/2024 9.50  9.50  9.50  9.50  1.00 
11/07/2024 9.48  9.48  9.48  9.48  1.00 
11/06/2024 9.42  9.42  9.42  9.42  1.00 
11/05/2024 9.49  9.49  9.49  9.49  1.00 
11/04/2024 9.48  9.48  9.48  9.48  1.00 
11/01/2024 9.43  9.43  9.43  9.43  1.00 
10/31/2024 9.48  9.48  9.48  9.48  1.00 
10/30/2024 9.45  9.45  9.45  9.45  1.00 
10/29/2024 9.46  9.46  9.46  9.46  1.00 
10/28/2024 9.45  9.45  9.45  9.45  1.00 
10/25/2024 9.47  9.47  9.47  9.47  1.00 
10/24/2024 9.49  9.49  9.49  9.49  1.00 
10/23/2024 9.47  9.47  9.47  9.47  1.00 
10/22/2024 9.49  9.49  9.49  9.49  1.00 
10/21/2024 9.50  9.50  9.50  9.50  1.00 
10/18/2024 9.56  9.56  9.56  9.56  1.00 
10/17/2024 9.56  9.56  9.56  9.56  1.00 
10/16/2024 9.61  9.61  9.61  9.61  1.00 
10/15/2024 9.59  9.59  9.59  9.59  1.00 
10/14/2024 9.55  9.55  9.55  9.55  1.00 
10/11/2024 9.57  9.57  9.57  9.57  1.00 
10/10/2024 9.57  9.57  9.57  9.57  1.00 
10/09/2024 9.57  9.57  9.57  9.57  1.00 
10/08/2024 9.59  9.59  9.59  9.59  1.00 
10/07/2024 9.59  9.59  9.59  9.59  1.00 
10/04/2024 9.61  9.61  9.61  9.61  1.00 
10/03/2024 9.68  9.68  9.68  9.68  1.00 
10/02/2024 9.72  9.72  9.72  9.72  1.00 
10/01/2024 9.74  9.74  9.74  9.74  1.00 
09/30/2024 9.72  9.72  9.72  9.72  1.00 
09/27/2024 9.71  9.71  9.71  9.71  1.00 
09/26/2024 9.69  9.69  9.69  9.69  1.00 
09/25/2024 9.69  9.69  9.69  9.69  1.00 
09/24/2024 9.72  9.72  9.72  9.72  1.00 
09/23/2024 9.71  9.71  9.71  9.71  1.00 
09/20/2024 9.72  9.72  9.72  9.72  1.00 
09/19/2024 9.73  9.73  9.73  9.73  1.00 
09/18/2024 9.72  9.72  9.72  9.72  1.00 
09/17/2024 9.76  9.76  9.76  9.76  1.00 
09/16/2024 9.77  9.77  9.77  9.77  1.00 
09/13/2024 9.74  9.74  9.74  9.74  1.00 
09/12/2024 9.73  9.73  9.73  9.73  1.00 
09/11/2024 9.74  9.74  9.74  9.74  1.00 
09/10/2024 9.74  9.74  9.74  9.74  1.00 
09/09/2024 9.71  9.71  9.71  9.71  1.00 
09/06/2024 9.70  9.70  9.70  9.70  1.00 
09/05/2024 9.69  9.69  9.69  9.69  1.00 
09/04/2024 9.67  9.67  9.67  9.67  1.00 
09/03/2024 9.63  9.63  9.63  9.63  1.00 
08/30/2024 9.59  9.59  9.59  9.59  1.00 
08/29/2024 9.58  9.58  9.58  9.58  1.00 

About Vanguard Total Mutual Fund history

Vanguard Total 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 Total Bond 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 Total stock prices may prove useful in developing a viable investing in Vanguard Total
The fund employs an indexing investment approach designed to track the performance of the Bloomberg U.S. Aggregate Float Adjusted Index. It invests by sampling the index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full index in terms of key risk factors and other characteristics. The fund invests at least 80 percent of its assets in bonds held in the index.

Vanguard Total Mutual Fund Technical Analysis

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

   

Performance Analysis

Check effects of mean-variance optimization against your current asset allocation
All  Next Launch Module

Vanguard Total Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Vanguard Total'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 Total 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 Total security.
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation