Vanguard Total Stock Fund Price History
VSTSX Fund | USD 287.28 1.49 0.52% |
Below is the normalized historical share price chart for Vanguard Total Stock 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 Total stands at 287.28, as last reported on the 30th of November, with the highest price reaching 287.28 and the lowest price hitting 287.28 during the day.
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 Total Stock owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.22, which indicates the fund had a 0.22% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Vanguard Total Stock, which you can use to evaluate the volatility of the fund. Please validate Vanguard Total's Semi Deviation of 0.6524, risk adjusted performance of 0.1328, and Coefficient Of Variation of 576.7 to confirm if the risk estimate we provide is consistent with the expected return of 0.16%.
Vanguard Mutual Fund price history is provided at the adjusted basis, taking into account all of the recent filings.
Vanguard |
Sharpe Ratio = 0.2162
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | VSTSX | |||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
0.74 actual daily | 6 94% of assets are more volatile |
Expected Return
0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
0.22 actual daily | 17 83% of assets perform better |
Based on monthly moving average Vanguard Total is performing at about 17% 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 Total by adding it to a well-diversified portfolio.
Vanguard Total Mutual Fund Price History Chart
There are several ways to analyze Vanguard Total Stock 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 Price | November 29, 2024 | 287.28 |
Lowest Price | September 6, 2024 | 254.5 |
Vanguard Total November 30, 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 | 1.01 | |
Vanguard Total Price Action Indicator | 0.74 |
Vanguard Total November 30, 2024 Mutual Fund Price Analysis
Vanguard Mutual Fund Price History Data
The price series of Vanguard Total for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 32.78 with a coefficient of variation of 2.95. The daily prices for the period are distributed with arithmetic mean of 272.66. The median price for the last 90 days is 272.69. The company paid out dividends to its shareholders on 23rd of September 2021.Open | High | Low | Close | Volume | ||
11/29/2024 | 287.28 | 287.28 | 287.28 | 287.28 | 1.00 | |
11/27/2024 | 285.79 | 285.79 | 285.79 | 285.79 | 1.00 | |
11/26/2024 | 286.76 | 286.76 | 286.76 | 286.76 | 1.00 | |
11/25/2024 | 285.54 | 285.54 | 285.54 | 285.54 | 1.00 | |
11/22/2024 | 284.30 | 284.30 | 284.30 | 284.30 | 1.00 | |
11/21/2024 | 282.78 | 282.78 | 282.78 | 282.78 | 1.00 | |
11/20/2024 | 280.83 | 280.83 | 280.83 | 280.83 | 1.00 | |
11/19/2024 | 280.67 | 280.67 | 280.67 | 280.67 | 1.00 | |
11/18/2024 | 279.37 | 279.37 | 279.37 | 279.37 | 1.00 | |
11/15/2024 | 278.21 | 278.21 | 278.21 | 278.21 | 1.00 | |
11/14/2024 | 281.89 | 281.89 | 281.89 | 281.89 | 1.00 | |
11/13/2024 | 283.82 | 283.82 | 283.82 | 283.82 | 1.00 | |
11/12/2024 | 284.01 | 284.01 | 284.01 | 284.01 | 1.00 | |
11/11/2024 | 285.11 | 285.11 | 285.11 | 285.11 | 1.00 | |
11/08/2024 | 284.26 | 284.26 | 284.26 | 284.26 | 1.00 | |
11/07/2024 | 283.01 | 283.01 | 283.01 | 283.01 | 1.00 | |
11/06/2024 | 281.07 | 281.07 | 281.07 | 281.07 | 1.00 | |
11/05/2024 | 273.41 | 273.41 | 273.41 | 273.41 | 1.00 | |
11/04/2024 | 269.92 | 269.92 | 269.92 | 269.92 | 1.00 | |
11/01/2024 | 270.52 | 270.52 | 270.52 | 270.52 | 1.00 | |
10/31/2024 | 269.41 | 269.41 | 269.41 | 269.41 | 1.00 | |
10/30/2024 | 274.32 | 274.32 | 274.32 | 274.32 | 1.00 | |
10/29/2024 | 275.13 | 275.13 | 275.13 | 275.13 | 1.00 | |
10/28/2024 | 274.71 | 274.71 | 274.71 | 274.71 | 1.00 | |
10/25/2024 | 273.65 | 273.65 | 273.65 | 273.65 | 1.00 | |
10/24/2024 | 273.90 | 273.90 | 273.90 | 273.90 | 1.00 | |
10/23/2024 | 273.26 | 273.26 | 273.26 | 273.26 | 1.00 | |
10/22/2024 | 275.73 | 275.73 | 275.73 | 275.73 | 1.00 | |
10/21/2024 | 276.00 | 276.00 | 276.00 | 276.00 | 1.00 | |
10/18/2024 | 276.87 | 276.87 | 276.87 | 276.87 | 1.00 | |
10/17/2024 | 275.84 | 275.84 | 275.84 | 275.84 | 1.00 | |
10/16/2024 | 275.91 | 275.91 | 275.91 | 275.91 | 1.00 | |
10/15/2024 | 274.43 | 274.43 | 274.43 | 274.43 | 1.00 | |
10/14/2024 | 276.26 | 276.26 | 276.26 | 276.26 | 1.00 | |
10/11/2024 | 274.23 | 274.23 | 274.23 | 274.23 | 1.00 | |
10/10/2024 | 272.15 | 272.15 | 272.15 | 272.15 | 1.00 | |
10/09/2024 | 272.69 | 272.69 | 272.69 | 272.69 | 1.00 | |
10/08/2024 | 270.80 | 270.80 | 270.80 | 270.80 | 1.00 | |
10/07/2024 | 268.46 | 268.46 | 268.46 | 268.46 | 1.00 | |
10/04/2024 | 271.03 | 271.03 | 271.03 | 271.03 | 1.00 | |
10/03/2024 | 268.40 | 268.40 | 268.40 | 268.40 | 1.00 | |
10/02/2024 | 268.95 | 268.95 | 268.95 | 268.95 | 1.00 | |
10/01/2024 | 268.90 | 268.90 | 268.90 | 268.90 | 1.00 | |
09/30/2024 | 271.45 | 271.45 | 271.45 | 271.45 | 1.00 | |
09/27/2024 | 270.39 | 270.39 | 270.39 | 270.39 | 1.00 | |
09/26/2024 | 270.57 | 270.57 | 270.57 | 270.57 | 1.00 | |
09/25/2024 | 269.40 | 269.40 | 269.40 | 269.40 | 1.00 | |
09/24/2024 | 270.19 | 270.19 | 270.19 | 270.19 | 1.00 | |
09/23/2024 | 269.56 | 269.56 | 269.56 | 269.56 | 1.00 | |
09/20/2024 | 268.86 | 268.86 | 268.86 | 268.86 | 1.00 | |
09/19/2024 | 269.53 | 269.53 | 269.53 | 269.53 | 1.00 | |
09/18/2024 | 264.93 | 264.93 | 264.93 | 264.93 | 1.00 | |
09/17/2024 | 265.58 | 265.58 | 265.58 | 265.58 | 1.00 | |
09/16/2024 | 265.35 | 265.35 | 265.35 | 265.35 | 1.00 | |
09/13/2024 | 264.83 | 264.83 | 264.83 | 264.83 | 1.00 | |
09/12/2024 | 262.96 | 262.96 | 262.96 | 262.96 | 1.00 | |
09/11/2024 | 260.93 | 260.93 | 260.93 | 260.93 | 1.00 | |
09/10/2024 | 258.31 | 258.31 | 258.31 | 258.31 | 1.00 | |
09/09/2024 | 257.29 | 257.29 | 257.29 | 257.29 | 1.00 | |
09/06/2024 | 254.50 | 254.50 | 254.50 | 254.50 | 1.00 | |
09/05/2024 | 258.91 | 258.91 | 258.91 | 258.91 | 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 Stock 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 index, which represents approximately 100 percent of the investable U.S. stock market and includes large-, mid-, small-, and micro-cap stocks. 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 characteristics. The fund is non-diversified.
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.
Did you try this?
Run Price Transformation Now
Price TransformationUse Price Transformation models to analyze the depth of different equity instruments across global markets |
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.
Risk Adjusted Performance | 0.1328 | |||
Jensen Alpha | 0.0125 | |||
Total Risk Alpha | (0) | |||
Sortino Ratio | (0) | |||
Treynor Ratio | 0.1417 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.
Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges |