Vanguard Sp Small Cap Fund Price History

VSMVX Fund  USD 369.05  2.64  0.71%   
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 369.05, as last reported on the 22nd of July, with the highest price reaching 369.05 and the lowest price hitting 369.05 during the day.
 
Credit Downgrade
 
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 appears to be very steady, given 3 months investment horizon. Vanguard Sp Small owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.18, which indicates the fund had a 0.18 % return per unit of risk over the last 3 months. We have found twenty-seven technical indicators for Vanguard Sp Small Cap, which you can use to evaluate the volatility of the fund. Please review Vanguard's Coefficient Of Variation of 536.28, risk adjusted performance of 0.1767, and Semi Deviation of 0.9576 to confirm if our risk estimates are consistent with your expectations.
  
Vanguard Mutual Fund price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1827

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

Estimated Market Risk

 1.28
  actual daily
11
89% of assets are more volatile

Expected Return

 0.23
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.18
  actual daily
14
86% of assets perform better
Based on monthly moving average Vanguard is performing at about 14% 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.

Vanguard Mutual Fund Price History Chart

There are several ways to analyze Vanguard Sp Small Cap Fund 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, 2025378.18
Lowest PriceApril 23, 2025321.56

Vanguard July 22, 2025 Mutual Fund 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 Mutual Fund. 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 Mutual Fund.
Vanguard Price Rate Of Daily Change 0.99 
Vanguard Price Action Indicator(1.32)

Vanguard July 22, 2025 Mutual Fund Price Analysis

When benchmark price declines in a down market, there may be an uptick in Vanguard Sp Small Cap 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 intraday prices and daily technical indicators to check the level of noise trading in Vanguard Sp Small Cap 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 for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 68.05 with a coefficient of variation of 4.94. The daily prices for the period are distributed with arithmetic mean of 347.56. The median price for the last 90 days is 349.3. The company paid out dividends to its shareholders on 28th of September 2021.
OpenHighLowCloseVolume
07/22/2025
 369.05  369.05  369.05  369.05 
07/18/2025
 369.05  369.05  369.05  369.05  1.00 
07/17/2025
 371.69  371.69  371.69  371.69  1.00 
07/16/2025
 367.66  367.66  367.66  367.66  1.00 
07/15/2025
 365.48  365.48  365.48  365.48  1.00 
07/14/2025
 374.01  374.01  374.01  374.01  1.00 
07/11/2025
 373.97  373.97  373.97  373.97  1.00 
07/10/2025
 378.18  378.18  378.18  378.18  1.00 
07/09/2025
 374.21  374.21  374.21  374.21  1.00 
07/08/2025
 371.35  371.35  371.35  371.35  1.00 
07/07/2025
 367.56  367.56  367.56  367.56  1.00 
07/03/2025
 374.31  374.31  374.31  374.31  1.00 
07/02/2025
 372.52  372.52  372.52  372.52  1.00 
07/01/2025
 367.10  367.10  367.10  367.10  1.00 
06/30/2025
 358.45  358.45  358.45  358.45  1.00 
06/27/2025
 359.62  359.62  359.62  359.62  1.00 
06/26/2025
 358.98  358.98  358.98  358.98  1.00 
06/25/2025
 353.42  353.42  353.42  353.42  1.00 
06/24/2025
 356.71  356.71  356.71  356.71  1.00 
06/23/2025
 352.98  352.98  352.98  352.98  1.00 
06/20/2025
 348.93  348.93  348.93  348.93  1.00 
06/18/2025
 349.30  349.30  349.30  349.30  1.00 
06/17/2025
 347.55  347.55  347.55  347.55  1.00 
06/16/2025
 352.06  352.06  352.06  352.06  1.00 
06/13/2025
 348.06  348.06  348.06  348.06  1.00 
06/12/2025
 355.15  355.15  355.15  355.15  1.00 
06/11/2025
 356.42  356.42  356.42  356.42  1.00 
06/10/2025
 358.76  358.76  358.76  358.76  1.00 
06/09/2025
 355.06  355.06  355.06  355.06  1.00 
06/06/2025
 350.52  350.52  350.52  350.52  1.00 
06/05/2025
 346.17  346.17  346.17  346.17  1.00 
06/04/2025
 346.65  346.65  346.65  346.65  1.00 
06/03/2025
 347.74  347.74  347.74  347.74  1.00 
06/02/2025
 341.28  341.28  341.28  341.28  1.00 
05/30/2025
 343.63  343.63  343.63  343.63  1.00 
05/29/2025
 345.55  345.55  345.55  345.55  1.00 
05/28/2025
 343.79  343.79  343.79  343.79  1.00 
05/27/2025
 348.03  348.03  348.03  348.03  1.00 
05/23/2025
 338.61  338.61  338.61  338.61  1.00 
05/22/2025
 340.76  340.76  340.76  340.76  1.00 
05/21/2025
 340.52  340.52  340.52  340.52  1.00 
05/20/2025
 352.10  352.10  352.10  352.10  1.00 
05/19/2025
 352.73  352.73  352.73  352.73  1.00 
05/16/2025
 355.33  355.33  355.33  355.33  1.00 
05/15/2025
 353.11  353.11  353.11  353.11  1.00 
05/14/2025
 350.50  350.50  350.50  350.50  1.00 
05/13/2025
 354.39  354.39  354.39  354.39  1.00 
05/12/2025
 352.85  352.85  352.85  352.85  1.00 
05/09/2025
 339.06  339.06  339.06  339.06  1.00 
05/08/2025
 339.12  339.12  339.12  339.12  1.00 
05/07/2025
 331.42  331.42  331.42  331.42  1.00 
05/06/2025
 331.32  331.32  331.32  331.32  1.00 
05/05/2025
 333.56  333.56  333.56  333.56  1.00 
05/02/2025
 336.81  336.81  336.81  336.81  1.00 
05/01/2025
 330.40  330.40  330.40  330.40  1.00 
04/30/2025
 329.23  329.23  329.23  329.23  1.00 
04/29/2025
 331.57  331.57  331.57  331.57  1.00 
04/28/2025
 329.59  329.59  329.59  329.59  1.00 
04/25/2025
 328.04  328.04  328.04  328.04  1.00 
04/24/2025
 328.53  328.53  328.53  328.53  1.00 
04/23/2025
 321.56  321.56  321.56  321.56  1.00 

About Vanguard Mutual Fund 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 Value Index, which represents the value companies, as determined by the index sponsor, of the SP SmallCap 600 Index. 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.

Vanguard Mutual Fund Technical Analysis

Vanguard 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 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 Sectors Now

   

Sectors

List of equity sectors categorizing publicly traded companies based on their primary business activities
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 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 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 security.
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Bonds Directory
Find actively traded corporate debentures issued by US companies