Vanguard Industrials ETF ( VIS) - Price History
Monthly price history for VIS (Vanguard Industrials ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $344.57 | $344.57 |
| June 2026 | $360.38 | $360.38 |
| May 2026 | $339.90 | $340.64 |
| April 2026 | $339.28 | $340.02 |
| March 2026 | $311.54 | $312.22 |
| February 2026 | $340.25 | $341.85 |
| January 2026 | $318.72 | $320.22 |
| December 2025 | $296.98 | $298.38 |
| November 2025 | $294.76 | $296.95 |
| October 2025 | $298.18 | $300.39 |
| September 2025 | $294.11 | $296.29 |
| August 2025 | $288.45 | $291.31 |
| July 2025 | $287.13 | $289.98 |
| June 2025 | $277.32 | $280.07 |
| May 2025 | $266.06 | $269.39 |
| April 2025 | $244.76 | $247.83 |
| March 2025 | $244.48 | $247.55 |
| February 2025 | $255.54 | $259.53 |
| January 2025 | $262.37 | $266.46 |
| December 2024 | $250.48 | $254.39 |
| November 2024 | $274.40 | $279.70 |
| October 2024 | $252.63 | $257.51 |
| September 2024 | $255.14 | $260.07 |
| August 2024 | $247.28 | $252.79 |
| July 2024 | $242.92 | $248.34 |
| June 2024 | $230.09 | $235.22 |
| May 2024 | $233.55 | $239.56 |
| April 2024 | $228.18 | $234.05 |
| March 2024 | $238.03 | $244.15 |
| February 2024 | $226.94 | $233.37 |
| January 2024 | $211.83 | $217.83 |
| December 2023 | $214.36 | $220.43 |
| November 2023 | $198.60 | $205.19 |
| October 2023 | $181.33 | $187.34 |
| September 2023 | $188.72 | $194.98 |
| August 2023 | $200.29 | $207.64 |
| July 2023 | $204.48 | $211.99 |
| June 2023 | $198.25 | $205.53 |
| May 2023 | $176.98 | $184.11 |
| April 2023 | $181.25 | $188.55 |
| March 2023 | $183.13 | $190.51 |
| February 2023 | $183.80 | $191.84 |
| January 2023 | $184.73 | $192.81 |
| December 2022 | $174.98 | $182.64 |
| November 2022 | $181.99 | $190.79 |
| October 2022 | $169.72 | $177.93 |
| September 2022 | $150.27 | $157.54 |
| August 2022 | $166.94 | $175.81 |
| July 2022 | $171.49 | $180.60 |
| June 2022 | $155.10 | $163.34 |
| May 2022 | $168.10 | $177.71 |
| April 2022 | $169.46 | $179.15 |
| March 2022 | $183.95 | $194.47 |
| February 2022 | $178.51 | $189.30 |
| January 2022 | $179.38 | $190.23 |
| December 2021 | $191.39 | $202.96 |
| November 2021 | $182.73 | $194.37 |
| October 2021 | $188.63 | $200.65 |
| September 2021 | $176.64 | $187.89 |
| August 2021 | $186.65 | $199.21 |
| July 2021 | $184.89 | $197.33 |
| June 2021 | $184.07 | $196.45 |
| May 2021 | $187.82 | $200.97 |
| April 2021 | $183.22 | $196.05 |
| March 2021 | $176.88 | $189.27 |
| February 2021 | $164.29 | $176.27 |
| January 2021 | $153.76 | $164.98 |
| December 2020 | $158.44 | $169.99 |
| November 2020 | $155.33 | $167.29 |
| October 2020 | $132.95 | $143.19 |
| September 2020 | $134.42 | $144.77 |
| August 2020 | $135.91 | $146.94 |
| July 2020 | $125.55 | $135.74 |
| June 2020 | $120.17 | $129.92 |
| May 2020 | $117.90 | $127.96 |
| April 2020 | $111.28 | $120.78 |
| March 2020 | $101.64 | $110.31 |
| February 2020 | $127.22 | $138.81 |
| January 2020 | $140.18 | $152.95 |
| December 2019 | $141.03 | $153.88 |
| November 2019 | $140.91 | $154.43 |
| October 2019 | $135.11 | $148.08 |
| September 2019 | $133.28 | $146.07 |
| August 2019 | $129.28 | $142.38 |
| July 2019 | $133.41 | $146.93 |
| June 2019 | $132.38 | $145.80 |
| May 2019 | $122.36 | $135.23 |
| April 2019 | $132.36 | $146.28 |
| March 2019 | $126.59 | $139.90 |
| February 2019 | $128.26 | $142.45 |
| January 2019 | $120.71 | $134.07 |
| December 2018 | $108.41 | $120.41 |
| November 2018 | $121.77 | $135.94 |
| October 2018 | $117.54 | $131.21 |
| September 2018 | $132.32 | $147.72 |
| August 2018 | $130.33 | $146.07 |
| July 2018 | $129.32 | $144.94 |
| June 2018 | $121.18 | $135.81 |
| May 2018 | $124.30 | $139.88 |
| April 2018 | $120.30 | $135.38 |
| March 2018 | $123.61 | $139.11 |
| February 2018 | $126.08 | $142.38 |
| January 2018 | $131.86 | $148.91 |
| December 2017 | $126.07 | $142.37 |
| November 2017 | $123.75 | $140.36 |
| October 2017 | $119.15 | $135.15 |
| September 2017 | $118.37 | $134.26 |
| August 2017 | $112.95 | $128.68 |
| July 2017 | $112.93 | $128.65 |
| June 2017 | $112.72 | $128.41 |
| May 2017 | $110.91 | $126.88 |
| April 2017 | $110.17 | $126.03 |
| March 2017 | $108.16 | $123.73 |
| February 2017 | $108.79 | $125.01 |
| January 2017 | $105.24 | $120.93 |
| December 2016 | $103.79 | $119.26 |
| November 2016 | $103.08 | $119.04 |
| October 2016 | $93.93 | $108.47 |
| September 2016 | $96.04 | $110.90 |
| August 2016 | $96.15 | $111.62 |
| July 2016 | $95.06 | $110.35 |
| June 2016 | $91.54 | $106.27 |
| May 2016 | $91.26 | $106.42 |
| April 2016 | $91.19 | $106.34 |
| March 2016 | $90.22 | $105.21 |
| February 2016 | $83.79 | $98.18 |
| January 2016 | $80.67 | $94.52 |
| December 2015 | $86.22 | $101.03 |
| November 2015 | $88.72 | $104.52 |
| October 2015 | $87.64 | $103.25 |
| September 2015 | $80.61 | $94.96 |
| August 2015 | $83 | $99.22 |
| July 2015 | $87.57 | $104.68 |
| June 2015 | $87.60 | $104.71 |
| May 2015 | $89.58 | $107.08 |
| April 2015 | $89.24 | $106.68 |
| March 2015 | $89.80 | $107.35 |
| February 2015 | $91.17 | $108.98 |
| January 2015 | $85.89 | $102.67 |
| December 2014 | $89.36 | $106.82 |
| November 2014 | $89.16 | $108.31 |
| October 2014 | $86.76 | $105.39 |
| September 2014 | $83.49 | $101.42 |
| August 2014 | $85.58 | $103.96 |
| July 2014 | $81.94 | $99.53 |
| June 2014 | $85.82 | $104.24 |
| May 2014 | $85.06 | $103.33 |
| April 2014 | $83.57 | $101.51 |
| March 2014 | $82.81 | $100.59 |
| February 2014 | $82.24 | $99.90 |
| January 2014 | $79.01 | $95.98 |
| December 2013 | $82.35 | $100.03 |
| November 2013 | $79.07 | $97.09 |
| October 2013 | $76.28 | $93.67 |
| September 2013 | $72.80 | $89.39 |
| August 2013 | $68.53 | $84.15 |
| July 2013 | $70.54 | $86.62 |
| June 2013 | $66.45 | $81.60 |
| May 2013 | $67.48 | $82.87 |
| April 2013 | $64.25 | $78.90 |
| March 2013 | $65.04 | $79.87 |
| February 2013 | $63.11 | $77.50 |
| January 2013 | $61.59 | $75.63 |
| December 2012 | $58.02 | $71.25 |
| November 2012 | $56.24 | $70.50 |
| October 2012 | $55.13 | $69.11 |
| September 2012 | $55.10 | $69.07 |
| August 2012 | $54.13 | $67.86 |
| July 2012 | $53.10 | $66.57 |
| June 2012 | $53.08 | $66.54 |
| May 2012 | $51.57 | $64.65 |
| April 2012 | $54.98 | $68.93 |
| March 2012 | $55.47 | $69.54 |
| February 2012 | $54.79 | $68.68 |
| January 2012 | $53.24 | $66.74 |
| December 2011 | $49.53 | $62.09 |
| November 2011 | $49.07 | $62.73 |
| October 2011 | $48.66 | $62.21 |
| September 2011 | $42.24 | $54 |
| August 2011 | $47.03 | $60.13 |
| July 2011 | $50.58 | $64.67 |
| June 2011 | $54.28 | $69.39 |
| May 2011 | $54.77 | $70.02 |
| April 2011 | $56.45 | $72.17 |
| March 2011 | $55.04 | $70.37 |
| February 2011 | $53.91 | $68.92 |
| January 2011 | $52.52 | $67.14 |
| December 2010 | $50.70 | $64.82 |
| November 2010 | $47.01 | $60.89 |
| October 2010 | $46.18 | $59.82 |
| September 2010 | $44.62 | $57.79 |
| August 2010 | $39.91 | $51.69 |
| July 2010 | $43.17 | $55.92 |
| June 2010 | $39.27 | $50.87 |
| May 2010 | $42.22 | $54.69 |
| April 2010 | $46.37 | $60.06 |
| March 2010 | $44.43 | $57.55 |
| February 2010 | $40.89 | $52.96 |
| January 2010 | $38.97 | $50.47 |
| December 2009 | $39.82 | $51.58 |
| November 2009 | $38.78 | $50.92 |
| October 2009 | $35.92 | $47.17 |
| September 2009 | $37.74 | $49.55 |
| August 2009 | $35.34 | $46.40 |
| July 2009 | $34.01 | $44.66 |
| June 2009 | $31.10 | $40.84 |
| May 2009 | $31.62 | $41.52 |
| April 2009 | $30.72 | $40.34 |
| March 2009 | $25.78 | $33.85 |
| February 2009 | $23.72 | $31.15 |
| January 2009 | $28.55 | $37.49 |
| December 2008 | $32.62 | $42.84 |
| November 2008 | $31.66 | $42.69 |
| October 2008 | $34.68 | $46.76 |
| September 2008 | $43.10 | $58.11 |
| August 2008 | $49.40 | $66.61 |
| July 2008 | $48.70 | $65.66 |
| June 2008 | $47.83 | $64.49 |
| May 2008 | $53.85 | $72.61 |
| April 2008 | $52.74 | $71.11 |
| March 2008 | $51.26 | $69.11 |
| February 2008 | $50.23 | $67.73 |
| January 2008 | $51.32 | $69.19 |
| December 2007 | $54.21 | $73.09 |
| November 2007 | $54.55 | $74.52 |
| October 2007 | $56.78 | $77.57 |
| September 2007 | $56.37 | $77.01 |
| August 2007 | $54.14 | $73.96 |
| July 2007 | $54.48 | $74.42 |
| June 2007 | $54.04 | $73.83 |
| May 2007 | $54.10 | $73.90 |
| April 2007 | $51.20 | $69.95 |
| March 2007 | $48.90 | $66.80 |
| February 2007 | $48.69 | $66.52 |
| January 2007 | $48.95 | $66.87 |
| December 2006 | $47.90 | $65.43 |
| November 2006 | $47.52 | $65.65 |
| October 2006 | $46.18 | $63.80 |
| September 2006 | $44.69 | $61.74 |
| August 2006 | $43.29 | $59.81 |
| July 2006 | $42.78 | $59.11 |
| June 2006 | $45.31 | $62.60 |
| May 2006 | $45.45 | $62.79 |
| April 2006 | $46.58 | $64.36 |
| March 2006 | $45.65 | $63.07 |
| February 2006 | $43.64 | $60.30 |
| January 2006 | $42.39 | $58.57 |
| December 2005 | $41.59 | $57.46 |
| November 2005 | $41.36 | $57.59 |
| October 2005 | $39.14 | $54.50 |
| September 2005 | $39.52 | $55.03 |
| August 2005 | $38.60 | $53.75 |
| July 2005 | $39.68 | $55.26 |
| June 2005 | $37.98 | $52.89 |
| May 2005 | $38.62 | $53.77 |
| April 2005 | $37.24 | $51.85 |
| March 2005 | $38.77 | $53.98 |
| February 2005 | $38.81 | $54.04 |
| January 2005 | $38.23 | $53.23 |
| December 2004 | $39.43 | $54.90 |
| November 2004 | $38.26 | $53.59 |
| October 2004 | $35.79 | $50.13 |
| September 2004 | $35.42 | $49.61 |
VIS
Price: $344.57
52 week price:
Dividend Yield: 0.87%
5-year range yield:
Forward Dividend Yield: 0.89%
Payout Ratio: 31.55%
Dividend Per Share: 3.04 USD
Earnings Per Share: 10.64 USD
P/E Ratio: 30.66
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 45833
Market Capitalization: 8.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 9.11%
DGR5: 5.07%
DGR10: 9.12%
DGR20: 15.99%