Vanguard Industrials ETF - Price History
Monthly price history for VIS (Vanguard Industrials ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $234.96 | $234.96 |
| April 2024 | $234.05 | $234.05 |
| March 2024 | $244.15 | $244.15 |
| February 2024 | $232.78 | $233.37 |
| January 2024 | $217.28 | $217.83 |
| December 2023 | $219.87 | $220.43 |
| November 2023 | $203.71 | $205.19 |
| October 2023 | $185.99 | $187.34 |
| September 2023 | $193.57 | $194.98 |
| August 2023 | $205.44 | $207.64 |
| July 2023 | $209.74 | $211.99 |
| June 2023 | $203.35 | $205.53 |
| May 2023 | $181.53 | $184.11 |
| April 2023 | $185.91 | $188.55 |
| March 2023 | $187.84 | $190.51 |
| February 2023 | $188.52 | $191.84 |
| January 2023 | $189.48 | $192.81 |
| December 2022 | $179.48 | $182.64 |
| November 2022 | $186.67 | $190.79 |
| October 2022 | $174.09 | $177.93 |
| September 2022 | $154.14 | $157.54 |
| August 2022 | $171.23 | $175.81 |
| July 2022 | $175.90 | $180.60 |
| June 2022 | $159.08 | $163.34 |
| May 2022 | $172.42 | $177.71 |
| April 2022 | $173.82 | $179.15 |
| March 2022 | $188.68 | $194.47 |
| February 2022 | $183.10 | $189.30 |
| January 2022 | $184 | $190.23 |
| December 2021 | $196.31 | $202.96 |
| November 2021 | $187.43 | $194.37 |
| October 2021 | $193.48 | $200.65 |
| September 2021 | $181.18 | $187.89 |
| August 2021 | $191.46 | $199.21 |
| July 2021 | $189.65 | $197.33 |
| June 2021 | $188.80 | $196.45 |
| May 2021 | $192.65 | $200.97 |
| April 2021 | $187.93 | $196.05 |
| March 2021 | $181.43 | $189.27 |
| February 2021 | $168.51 | $176.27 |
| January 2021 | $157.72 | $164.98 |
| December 2020 | $162.51 | $169.99 |
| November 2020 | $159.32 | $167.29 |
| October 2020 | $136.37 | $143.19 |
| September 2020 | $137.87 | $144.77 |
| August 2020 | $139.40 | $146.94 |
| July 2020 | $128.78 | $135.74 |
| June 2020 | $123.26 | $129.92 |
| May 2020 | $120.93 | $127.96 |
| April 2020 | $114.14 | $120.78 |
| March 2020 | $104.25 | $110.31 |
| February 2020 | $130.49 | $138.81 |
| January 2020 | $143.78 | $152.95 |
| December 2019 | $144.66 | $153.88 |
| November 2019 | $144.53 | $154.43 |
| October 2019 | $138.59 | $148.08 |
| September 2019 | $136.71 | $146.07 |
| August 2019 | $132.60 | $142.38 |
| July 2019 | $136.84 | $146.93 |
| June 2019 | $135.79 | $145.80 |
| May 2019 | $125.51 | $135.23 |
| April 2019 | $135.76 | $146.28 |
| March 2019 | $129.84 | $139.90 |
| February 2019 | $131.56 | $142.45 |
| January 2019 | $123.82 | $134.07 |
| December 2018 | $111.20 | $120.41 |
| November 2018 | $124.90 | $135.94 |
| October 2018 | $120.56 | $131.21 |
| September 2018 | $135.73 | $147.72 |
| August 2018 | $133.68 | $146.07 |
| July 2018 | $132.65 | $144.94 |
| June 2018 | $124.29 | $135.81 |
| May 2018 | $127.49 | $139.88 |
| April 2018 | $123.39 | $135.38 |
| March 2018 | $126.79 | $139.11 |
| February 2018 | $129.32 | $142.38 |
| January 2018 | $135.25 | $148.91 |
| December 2017 | $129.31 | $142.37 |
| November 2017 | $126.93 | $140.36 |
| October 2017 | $122.22 | $135.15 |
| September 2017 | $121.41 | $134.26 |
| August 2017 | $115.86 | $128.68 |
| July 2017 | $115.83 | $128.65 |
| June 2017 | $115.62 | $128.41 |
| May 2017 | $113.76 | $126.88 |
| April 2017 | $113 | $126.03 |
| March 2017 | $110.94 | $123.73 |
| February 2017 | $111.59 | $125.01 |
| January 2017 | $107.95 | $120.93 |
| December 2016 | $106.46 | $119.26 |
| November 2016 | $105.73 | $119.04 |
| October 2016 | $96.34 | $108.47 |
| September 2016 | $98.50 | $110.90 |
| August 2016 | $98.62 | $111.62 |
| July 2016 | $97.50 | $110.35 |
| June 2016 | $93.90 | $106.27 |
| May 2016 | $93.60 | $106.42 |
| April 2016 | $93.53 | $106.34 |
| March 2016 | $92.54 | $105.21 |
| February 2016 | $85.95 | $98.18 |
| January 2016 | $82.74 | $94.52 |
| December 2015 | $88.44 | $101.03 |
| November 2015 | $91 | $104.52 |
| October 2015 | $89.90 | $103.25 |
| September 2015 | $82.68 | $94.96 |
| August 2015 | $85.14 | $99.22 |
| July 2015 | $89.82 | $104.68 |
| June 2015 | $89.85 | $104.71 |
| May 2015 | $91.88 | $107.08 |
| April 2015 | $91.54 | $106.68 |
| March 2015 | $92.11 | $107.35 |
| February 2015 | $93.51 | $108.98 |
| January 2015 | $88.10 | $102.67 |
| December 2014 | $91.66 | $106.82 |
| November 2014 | $91.46 | $108.31 |
| October 2014 | $88.99 | $105.39 |
| September 2014 | $85.64 | $101.42 |
| August 2014 | $87.78 | $103.96 |
| July 2014 | $84.04 | $99.53 |
| June 2014 | $88.02 | $104.24 |
| May 2014 | $87.25 | $103.33 |
| April 2014 | $85.72 | $101.51 |
| March 2014 | $84.94 | $100.59 |
| February 2014 | $84.36 | $99.90 |
| January 2014 | $81.05 | $95.98 |
| December 2013 | $84.46 | $100.03 |
| November 2013 | $81.10 | $97.09 |
| October 2013 | $78.24 | $93.67 |
| September 2013 | $74.67 | $89.39 |
| August 2013 | $70.29 | $84.15 |
| July 2013 | $72.35 | $86.62 |
| June 2013 | $68.16 | $81.60 |
| May 2013 | $69.22 | $82.87 |
| April 2013 | $65.90 | $78.90 |
| March 2013 | $66.72 | $79.87 |
| February 2013 | $64.74 | $77.50 |
| January 2013 | $63.17 | $75.63 |
| December 2012 | $59.52 | $71.25 |
| November 2012 | $57.68 | $70.50 |
| October 2012 | $56.55 | $69.11 |
| September 2012 | $56.51 | $69.07 |
| August 2012 | $55.52 | $67.86 |
| July 2012 | $54.47 | $66.57 |
| June 2012 | $54.44 | $66.54 |
| May 2012 | $52.90 | $64.65 |
| April 2012 | $56.40 | $68.93 |
| March 2012 | $56.90 | $69.54 |
| February 2012 | $56.20 | $68.68 |
| January 2012 | $54.61 | $66.74 |
| December 2011 | $50.80 | $62.09 |
| November 2011 | $50.33 | $62.73 |
| October 2011 | $49.91 | $62.21 |
| September 2011 | $43.32 | $54 |
| August 2011 | $48.24 | $60.13 |
| July 2011 | $51.88 | $64.67 |
| June 2011 | $55.67 | $69.39 |
| May 2011 | $56.18 | $70.02 |
| April 2011 | $57.90 | $72.17 |
| March 2011 | $56.46 | $70.37 |
| February 2011 | $55.30 | $68.92 |
| January 2011 | $53.87 | $67.14 |
| December 2010 | $52 | $64.82 |
| November 2010 | $48.22 | $60.89 |
| October 2010 | $47.37 | $59.82 |
| September 2010 | $45.76 | $57.79 |
| August 2010 | $40.93 | $51.69 |
| July 2010 | $44.28 | $55.92 |
| June 2010 | $40.28 | $50.87 |
| May 2010 | $43.31 | $54.69 |
| April 2010 | $47.56 | $60.06 |
| March 2010 | $45.57 | $57.55 |
| February 2010 | $41.94 | $52.96 |
| January 2010 | $39.97 | $50.47 |
| December 2009 | $40.85 | $51.58 |
| November 2009 | $39.78 | $50.92 |
| October 2009 | $36.85 | $47.17 |
| September 2009 | $38.70 | $49.55 |
| August 2009 | $36.24 | $46.40 |
| July 2009 | $34.89 | $44.66 |
| June 2009 | $31.90 | $40.84 |
| May 2009 | $32.43 | $41.52 |
| April 2009 | $31.51 | $40.34 |
| March 2009 | $26.44 | $33.85 |
| February 2009 | $24.33 | $31.15 |
| January 2009 | $29.28 | $37.49 |
| December 2008 | $33.46 | $42.84 |
| November 2008 | $32.48 | $42.69 |
| October 2008 | $35.57 | $46.76 |
| September 2008 | $44.21 | $58.11 |
| August 2008 | $50.67 | $66.61 |
| July 2008 | $49.95 | $65.66 |
| June 2008 | $49.06 | $64.49 |
| May 2008 | $55.24 | $72.61 |
| April 2008 | $54.10 | $71.11 |
| March 2008 | $52.58 | $69.11 |
| February 2008 | $51.53 | $67.73 |
| January 2008 | $52.64 | $69.19 |
| December 2007 | $55.60 | $73.09 |
| November 2007 | $55.95 | $74.52 |
| October 2007 | $58.24 | $77.57 |
| September 2007 | $57.82 | $77.01 |
| August 2007 | $55.53 | $73.96 |
| July 2007 | $55.88 | $74.42 |
| June 2007 | $55.43 | $73.83 |
| May 2007 | $55.49 | $73.90 |
| April 2007 | $52.52 | $69.95 |
| March 2007 | $50.16 | $66.80 |
| February 2007 | $49.95 | $66.52 |
| January 2007 | $50.21 | $66.87 |
| December 2006 | $49.13 | $65.43 |
| November 2006 | $48.74 | $65.65 |
| October 2006 | $47.37 | $63.80 |
| September 2006 | $45.84 | $61.74 |
| August 2006 | $44.40 | $59.81 |
| July 2006 | $43.88 | $59.11 |
| June 2006 | $46.48 | $62.60 |
| May 2006 | $46.62 | $62.79 |
| April 2006 | $47.78 | $64.36 |
| March 2006 | $46.82 | $63.07 |
| February 2006 | $44.77 | $60.30 |
| January 2006 | $43.48 | $58.57 |
| December 2005 | $42.66 | $57.46 |
| November 2005 | $42.42 | $57.59 |
| October 2005 | $40.14 | $54.50 |
| September 2005 | $40.54 | $55.03 |
| August 2005 | $39.59 | $53.75 |
| July 2005 | $40.71 | $55.26 |
| June 2005 | $38.96 | $52.89 |
| May 2005 | $39.61 | $53.77 |
| April 2005 | $38.19 | $51.85 |
| March 2005 | $39.76 | $53.98 |
| February 2005 | $39.81 | $54.04 |
| January 2005 | $39.21 | $53.23 |
| December 2004 | $40.44 | $54.90 |
| November 2004 | $39.25 | $53.59 |
| October 2004 | $36.71 | $50.13 |
| September 2004 | $36.33 | $49.61 |
VIS
Price: $234.96
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.06%
Payout Ratio: 26.01%
Payout Ratio Range:
Dividend Per Share: 2.47 USD
Earnings Per Share: 9.51 USD
P/E Ratio: 23.51
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 45833
Market Capitalization: 5.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 3.60%
DGR5: 5.07%
DGR10: 9.23%