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 08 2009

    1 Month 0.81%
    6 Month 15.01%
    YTD 16.62%
    1 Year 12.50%
    3 Year -22.66%
    5 Year -4.60%

  • VANGUARD IND ETF ( VIS ) prices from 10/08/2009 through 11/08/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/08/09 37,515 49.90 49.2524 49.42 49.56
    10/09/09 33,735 49.94 49.428 49.64 49.94
    10/12/09 56,584 50.38 49.685 50.21 49.95
    10/13/09 17,675 49.906 49.384 49.77 49.83
    10/14/09 54,237 51.1392 49.57 50.47 51.07
    10/15/09 69,700 51.22 50.76 50.85 51.21
    10/16/09 56,690 50.91 50.19 50.62 50.69
    10/19/09 41,885 51.4246 50.66 50.66 51.21
    10/20/09 29,746 51.20 50.50 51.20 50.93
    10/21/09 188,926 51.47 50.32 50.69 50.37
    10/22/09 62,746 50.92 49.8801 50.31 50.78
    10/23/09 49,461 51.42 49.764 50.90 49.9899
    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

    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