Vanguard Sp Small Cap Etf Price History

VIOG Etf  USD 116.34  1.00  0.85%   
Below is the normalized historical share price chart for Vanguard SP Small Cap 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 116.34, as last reported on the 20th of July, with the highest price reaching 117.80 and the lowest price hitting 116.24 during the day.
3 y Volatility
21.71
200 Day MA
114.968
1 y Volatility
22.46
50 Day MA
112.7964
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. Vanguard appears to be very steady, given 3 months investment horizon. Vanguard SP Small owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.26, which indicates the etf had a 0.26 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Vanguard SP Small Cap, which you can use to evaluate the volatility of the etf. Please review Vanguard's Risk Adjusted Performance of 0.1934, semi deviation of 0.8345, and Coefficient Of Variation of 487.03 to confirm if our risk estimates are consistent with your expectations.
Vanguard Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2606

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

Estimated Market Risk

 1.08
  actual daily
9
91% of assets are more volatile

Expected Return

 0.28
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.26
  actual daily
20
80% of assets perform better
Based on monthly moving average Vanguard is performing at about 20% 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
3.5 K

Vanguard Etf Price History Chart

There are several ways to analyze Vanguard SP Small Cap 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 PriceJuly 10, 2025117.91
Lowest PriceApril 23, 2025101.39

Vanguard July 20, 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(0.64)
Vanguard Price Rate Of Daily Change 0.99 
Vanguard Price Action Indicator(1.18)

Vanguard July 20, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in Vanguard SP Small Cap 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 Small Cap 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, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 20.16 with a coefficient of variation of 4.67. The daily prices for the period are distributed with arithmetic mean of 110.21. The median price for the last 90 days is 111.23. The company paid out dividends to its shareholders on 29th of September 2021.
OpenHighLowCloseVolume
07/20/2025
 117.80  117.80  116.24  116.34 
07/18/2025
 117.80  117.80  116.24  116.34  11,152 
07/17/2025
 115.88  117.73  115.88  117.34  12,454 
07/16/2025
 115.71  116.17  115.23  116.15  18,545 
07/15/2025
 118.06  118.06  115.14  115.14  20,829 
07/14/2025
 116.53  117.49  116.53  117.49  15,280 
07/11/2025
 117.34  117.48  116.76  116.76  8,534 
07/10/2025
 117.09  118.55  117.08  117.91  39,863 
07/09/2025
 116.40  117.09  115.60  117.09  9,900 
07/08/2025 115.74  116.42  115.58  115.79  18,551 
07/07/2025
 116.46  116.91  115.04  115.34  16,078 
07/03/2025
 116.85  117.46  116.85  117.46  10,300 
07/02/2025
 115.51  116.61  115.00  116.61  19,260 
07/01/2025
 113.71  116.42  113.71  115.29  19,100 
06/30/2025
 114.62  114.82  114.03  114.43  21,589 
06/27/2025 114.27  114.91  113.53  114.20  16,600 
06/26/2025
 112.42  114.07  112.42  113.78  20,600 
06/25/2025
 113.27  113.30  112.03  112.31  18,700 
06/24/2025
 112.82  113.59  112.82  113.35  27,200 
06/23/2025
 110.42  112.19  109.75  112.05  13,800 
06/20/2025
 111.77  111.77  110.49  110.59  9,300 
06/18/2025 110.50  111.87  110.50  110.77  18,200 
06/17/2025
 110.59  111.41  110.42  110.42  9,600 
06/16/2025
 111.29  112.02  111.22  111.22  17,500 
06/13/2025
 111.32  111.91  110.13  110.65  22,100 
06/12/2025
 112.55  112.61  112.08  112.35  25,200 
06/11/2025
 114.08  114.25  112.97  113.10  11,500 
06/10/2025
 113.61  114.05  113.48  113.82  21,300 
06/09/2025
 113.29  113.98  112.89  113.40  11,000 
06/06/2025
 112.67  112.79  112.16  112.51  20,100 
06/05/2025
 111.05  111.51  110.60  111.24  12,800 
06/04/2025 111.36  111.52  110.95  111.23  16,100 
06/03/2025
 109.86  111.68  109.69  111.37  38,300 
06/02/2025
 110.00  110.00  108.39  109.87  27,600 
05/30/2025
 109.67  110.52  109.22  109.98  15,000 
05/29/2025
 110.66  110.66  109.55  110.16  11,000 
05/28/2025
 111.30  111.30  109.81  109.81  12,900 
05/27/2025
 110.21  111.23  109.76  111.13  20,300 
05/23/2025
 108.26  109.07  108.20  108.57  10,500 
05/22/2025 109.24  109.73  108.64  109.08  37,800 
05/21/2025
 110.94  111.40  109.12  109.52  10,800 
05/20/2025
 111.99  112.39  111.79  111.92  16,800 
05/19/2025
 111.03  112.41  110.61  112.41  10,700 
05/16/2025
 111.55  112.78  111.55  112.64  158,000 
05/15/2025
 110.67  111.62  110.67  111.42  12,900 
05/14/2025
 111.81  111.95  111.05  111.13  11,300 
05/13/2025
 112.19  112.56  111.65  112.25  20,800 
05/12/2025
 112.07  112.38  110.70  111.34  22,800 
05/09/2025
 108.23  108.51  107.55  107.99  14,300 
05/08/2025
 107.48  108.46  106.51  107.99  12,100 
05/07/2025
 106.63  106.86  105.65  106.23  12,200 
05/06/2025
 105.48  106.44  105.48  106.03  11,700 
05/05/2025
 106.21  107.39  106.21  106.82  15,900 
05/02/2025
 106.00  107.63  105.99  107.36  19,200 
05/01/2025
 104.31  105.40  103.68  104.78  36,400 
04/30/2025
 102.73  104.01  101.73  103.60  17,500 
04/29/2025
 103.13  104.68  103.11  104.42  17,800 
04/28/2025
 103.64  104.36  102.42  103.87  33,400 
04/25/2025 102.72  103.60  102.20  103.44  12,400 
04/24/2025
 101.64  103.51  101.50  103.51  47,200 
04/23/2025
 103.15  104.44  101.24  101.39  35,800 

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 Small 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 advisor employs an indexing investment approach designed to track the performance of the SP SmallCap 600 Growth Index, which represents the growth companies, as determined by the index sponsor, of the SP SmallCap 600 Index. SP Smallcap 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 Sign In To Macroaxis Now

   

Sign In To Macroaxis

Sign in to explore Macroaxis' wealth optimization platform and fintech modules
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 Small 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 Small Cap. 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 Odds Of Bankruptcy module to get analysis of equity chance of financial distress in the next 2 years.
The market value of Vanguard SP Small 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.