Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • VANGUARD IND ETF Historical Prices

  • Historical Data: VIS

    Return as of November 24 2009

    1 Month 2.82%
    6 Month 28.15%
    YTD 19.98%
    1 Year 29.77%
    3 Year -22.36%
    5 Year -4.21%

  • VANGUARD IND ETF ( VIS ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 103,397 50.66 49.24 50.05 49.39
    10/27/09 90,075 49.66 48.80 49.50 48.83
    10/28/09 190,082 48.90 47.56 48.48 47.66
    10/29/09 67,105 48.6924 47.84 47.95 48.55
    10/30/09 266,713 48.60 47.04 48.46 47.17
    11/02/09 208,176 47.96 46.77 47.30 47.50
    11/03/09 208,747 48.32 47.40 47.40 48.29
    11/04/09 182,771 49.08 48.14 48.78 48.18
    11/05/09 79,109 49.51 48.65 48.66 49.46
    11/06/09 417,163 50.0399 49.39 49.39 49.96
    11/09/09 124,343 51.23 50.40 50.47 51.22
    11/10/09 72,235 51.34 50.64 51.12 50.94
    11/11/09 244,316 51.98 51.054 51.45 51.27
    11/12/09 133,922 51.46 50.56 51.32 50.65
    11/13/09 132,295 51.297 50.50 50.85 51.12
    11/16/09 153,367 52.42 51.46 51.67 52.22
    11/17/09 110,857 52.19 51.70 52.03 52.13
    11/18/09 127,294 52.18 51.712 52.08 51.93
    11/19/09 143,750 51.54 50.667 51.44 51.04
    11/20/09 54,929 50.97 50.4736 50.83 50.87
    11/23/09 69,334 52.04 51.44 51.74 51.57

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: VIS

    Valuation

    Calculate the value of or shares of VIS , since