Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • VANGUARD IND ETF Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VANGUARD IND ETF ( VIS ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 103397 50.6600 49.2400 50.0500 49.3900
    10/27/09 90075 49.6600 48.8000 49.5000 48.8300
    10/28/09 190082 48.9000 47.5600 48.4800 47.6600
    10/29/09 67105 48.6924 47.8400 47.9500 48.5500
    10/30/09 266713 48.6000 47.0400 48.4600 47.1700
    11/02/09 208176 47.9600 46.7700 47.3000 47.5000
    11/03/09 208747 48.3200 47.4000 47.4000 48.2900
    11/04/09 182771 49.0800 48.1400 48.7800 48.1800
    11/05/09 79109 49.5100 48.6500 48.6600 49.4600
    11/06/09 417163 50.0399 49.3900 49.3900 49.9600
    11/09/09 124343 51.2300 50.4000 50.4700 51.2200
    11/10/09 72235 51.3400 50.6400 51.1200 50.9400
    11/11/09 244316 51.9800 51.0540 51.4500 51.2700
    11/12/09 133922 51.4600 50.5600 51.3200 50.6500
    11/13/09 132295 51.2970 50.5000 50.8500 51.1200
    11/16/09 153367 52.4200 51.4600 51.6700 52.2200
    11/17/09 110857 52.1900 51.7000 52.0300 52.1300
    11/18/09 127294 52.1800 51.7120 52.0800 51.9300
    11/19/09 143750 51.5400 50.6670 51.4400 51.0400
    11/20/09 54929 50.9700 50.4736 50.8300 50.8700
    11/23/09 69334 52.0400 51.4400 51.7400 51.5700
    11/24/09 179202 51.6600 50.9900 51.6600 51.4200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VANGUARD IND ETF ( VIS ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 103397 50.6600 49.2400 50.0500 49.3900
    10/27/09 90075 49.6600 48.8000 49.5000 48.8300
    10/28/09 190082 48.9000 47.5600 48.4800 47.6600
    10/29/09 67105 48.6924 47.8400 47.9500 48.5500
    10/30/09 266713 48.6000 47.0400 48.4600 47.1700
    11/02/09 208176 47.9600 46.7700 47.3000 47.5000
    11/03/09 208747 48.3200 47.4000 47.4000 48.2900
    11/04/09 182771 49.0800 48.1400 48.7800 48.1800
    11/05/09 79109 49.5100 48.6500 48.6600 49.4600
    11/06/09 417163 50.0399 49.3900 49.3900 49.9600
    11/09/09 124343 51.2300 50.4000 50.4700 51.2200
    11/10/09 72235 51.3400 50.6400 51.1200 50.9400
    11/11/09 244316 51.9800 51.0540 51.4500 51.2700
    11/12/09 133922 51.4600 50.5600 51.3200 50.6500
    11/13/09 132295 51.2970 50.5000 50.8500 51.1200
    11/16/09 153367 52.4200 51.4600 51.6700 52.2200
    11/17/09 110857 52.1900 51.7000 52.0300 52.1300
    11/18/09 127294 52.1800 51.7120 52.0800 51.9300
    11/19/09 143750 51.5400 50.6670 51.4400 51.0400
    11/20/09 54929 50.9700 50.4736 50.8300 50.8700
    11/23/09 69334 52.0400 51.4400 51.7400 51.5700
    11/24/09 179202 51.6600 50.9900 51.6600 51.4200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: VIS

    Return

    as of November 25 2009
    1 Month 2.86%
    6 Month 28.20%
    YTD 20.03%
    1 Year 29.82%
    3 Year -22.33%
    5 Year -4.17%
    Calculate the value of

    or shares