Vanguard Industrials ETF ( VIS) - Price History
Monthly price history for VIS (Vanguard Industrials ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $345.63 | $345.63 |
| May 2026 | $340.64 | $340.64 |
| April 2026 | $340.02 | $340.02 |
| March 2026 | $312.22 | $312.22 |
| February 2026 | $341 | $341.85 |
| January 2026 | $319.42 | $320.22 |
| December 2025 | $297.64 | $298.38 |
| November 2025 | $295.41 | $296.95 |
| October 2025 | $298.83 | $300.39 |
| September 2025 | $294.75 | $296.29 |
| August 2025 | $289.08 | $291.31 |
| July 2025 | $287.76 | $289.98 |
| June 2025 | $277.92 | $280.07 |
| May 2025 | $266.64 | $269.39 |
| April 2025 | $245.30 | $247.83 |
| March 2025 | $245.02 | $247.55 |
| February 2025 | $256.10 | $259.53 |
| January 2025 | $262.94 | $266.46 |
| December 2024 | $251.03 | $254.39 |
| November 2024 | $275 | $279.70 |
| October 2024 | $253.18 | $257.51 |
| September 2024 | $255.70 | $260.07 |
| August 2024 | $247.82 | $252.79 |
| July 2024 | $243.46 | $248.34 |
| June 2024 | $230.60 | $235.22 |
| May 2024 | $234.06 | $239.56 |
| April 2024 | $228.68 | $234.05 |
| March 2024 | $238.55 | $244.15 |
| February 2024 | $227.44 | $233.37 |
| January 2024 | $212.29 | $217.83 |
| December 2023 | $214.83 | $220.43 |
| November 2023 | $199.04 | $205.19 |
| October 2023 | $181.72 | $187.34 |
| September 2023 | $189.13 | $194.98 |
| August 2023 | $200.73 | $207.64 |
| July 2023 | $204.93 | $211.99 |
| June 2023 | $198.69 | $205.53 |
| May 2023 | $177.37 | $184.11 |
| April 2023 | $181.64 | $188.55 |
| March 2023 | $183.53 | $190.51 |
| February 2023 | $184.20 | $191.84 |
| January 2023 | $185.13 | $192.81 |
| December 2022 | $175.37 | $182.64 |
| November 2022 | $182.39 | $190.79 |
| October 2022 | $170.10 | $177.93 |
| September 2022 | $150.60 | $157.54 |
| August 2022 | $167.30 | $175.81 |
| July 2022 | $171.86 | $180.60 |
| June 2022 | $155.44 | $163.34 |
| May 2022 | $168.46 | $177.71 |
| April 2022 | $169.83 | $179.15 |
| March 2022 | $184.35 | $194.47 |
| February 2022 | $178.90 | $189.30 |
| January 2022 | $179.78 | $190.23 |
| December 2021 | $191.80 | $202.96 |
| November 2021 | $183.13 | $194.37 |
| October 2021 | $189.04 | $200.65 |
| September 2021 | $177.02 | $187.89 |
| August 2021 | $187.06 | $199.21 |
| July 2021 | $185.30 | $197.33 |
| June 2021 | $184.47 | $196.45 |
| May 2021 | $188.23 | $200.97 |
| April 2021 | $183.62 | $196.05 |
| March 2021 | $177.27 | $189.27 |
| February 2021 | $164.65 | $176.27 |
| January 2021 | $154.10 | $164.98 |
| December 2020 | $158.78 | $169.99 |
| November 2020 | $155.67 | $167.29 |
| October 2020 | $133.24 | $143.19 |
| September 2020 | $134.71 | $144.77 |
| August 2020 | $136.21 | $146.94 |
| July 2020 | $125.82 | $135.74 |
| June 2020 | $120.43 | $129.92 |
| May 2020 | $118.15 | $127.96 |
| April 2020 | $111.52 | $120.78 |
| March 2020 | $101.86 | $110.31 |
| February 2020 | $127.50 | $138.81 |
| January 2020 | $140.48 | $152.95 |
| December 2019 | $141.34 | $153.88 |
| November 2019 | $141.22 | $154.43 |
| October 2019 | $135.41 | $148.08 |
| September 2019 | $133.57 | $146.07 |
| August 2019 | $129.56 | $142.38 |
| July 2019 | $133.70 | $146.93 |
| June 2019 | $132.67 | $145.80 |
| May 2019 | $122.63 | $135.23 |
| April 2019 | $132.65 | $146.28 |
| March 2019 | $126.86 | $139.90 |
| February 2019 | $128.54 | $142.45 |
| January 2019 | $120.98 | $134.07 |
| December 2018 | $108.65 | $120.41 |
| November 2018 | $122.04 | $135.94 |
| October 2018 | $117.79 | $131.21 |
| September 2018 | $132.61 | $147.72 |
| August 2018 | $130.62 | $146.07 |
| July 2018 | $129.60 | $144.94 |
| June 2018 | $121.44 | $135.81 |
| May 2018 | $124.57 | $139.88 |
| April 2018 | $120.56 | $135.38 |
| March 2018 | $123.88 | $139.11 |
| February 2018 | $126.36 | $142.38 |
| January 2018 | $132.15 | $148.91 |
| December 2017 | $126.35 | $142.37 |
| November 2017 | $124.02 | $140.36 |
| October 2017 | $119.41 | $135.15 |
| September 2017 | $118.63 | $134.26 |
| August 2017 | $113.20 | $128.68 |
| July 2017 | $113.17 | $128.65 |
| June 2017 | $112.96 | $128.41 |
| May 2017 | $111.15 | $126.88 |
| April 2017 | $110.41 | $126.03 |
| March 2017 | $108.39 | $123.73 |
| February 2017 | $109.03 | $125.01 |
| January 2017 | $105.47 | $120.93 |
| December 2016 | $104.02 | $119.26 |
| November 2016 | $103.31 | $119.04 |
| October 2016 | $94.13 | $108.47 |
| September 2016 | $96.25 | $110.90 |
| August 2016 | $96.36 | $111.62 |
| July 2016 | $95.26 | $110.35 |
| June 2016 | $91.74 | $106.27 |
| May 2016 | $91.46 | $106.42 |
| April 2016 | $91.39 | $106.34 |
| March 2016 | $90.42 | $105.21 |
| February 2016 | $83.97 | $98.18 |
| January 2016 | $80.84 | $94.52 |
| December 2015 | $86.41 | $101.03 |
| November 2015 | $88.92 | $104.52 |
| October 2015 | $87.83 | $103.25 |
| September 2015 | $80.78 | $94.96 |
| August 2015 | $83.18 | $99.22 |
| July 2015 | $87.76 | $104.68 |
| June 2015 | $87.79 | $104.71 |
| May 2015 | $89.77 | $107.08 |
| April 2015 | $89.44 | $106.68 |
| March 2015 | $90 | $107.35 |
| February 2015 | $91.37 | $108.98 |
| January 2015 | $86.08 | $102.67 |
| December 2014 | $89.56 | $106.82 |
| November 2014 | $89.36 | $108.31 |
| October 2014 | $86.95 | $105.39 |
| September 2014 | $83.67 | $101.42 |
| August 2014 | $85.77 | $103.96 |
| July 2014 | $82.12 | $99.53 |
| June 2014 | $86 | $104.24 |
| May 2014 | $85.25 | $103.33 |
| April 2014 | $83.75 | $101.51 |
| March 2014 | $82.99 | $100.59 |
| February 2014 | $82.42 | $99.90 |
| January 2014 | $79.19 | $95.98 |
| December 2013 | $82.53 | $100.03 |
| November 2013 | $79.24 | $97.09 |
| October 2013 | $76.45 | $93.67 |
| September 2013 | $72.95 | $89.39 |
| August 2013 | $68.68 | $84.15 |
| July 2013 | $70.69 | $86.62 |
| June 2013 | $66.60 | $81.60 |
| May 2013 | $67.63 | $82.87 |
| April 2013 | $64.39 | $78.90 |
| March 2013 | $65.18 | $79.87 |
| February 2013 | $63.25 | $77.50 |
| January 2013 | $61.72 | $75.63 |
| December 2012 | $58.15 | $71.25 |
| November 2012 | $56.36 | $70.50 |
| October 2012 | $55.25 | $69.11 |
| September 2012 | $55.22 | $69.07 |
| August 2012 | $54.25 | $67.86 |
| July 2012 | $53.22 | $66.57 |
| June 2012 | $53.20 | $66.54 |
| May 2012 | $51.68 | $64.65 |
| April 2012 | $55.10 | $68.93 |
| March 2012 | $55.59 | $69.54 |
| February 2012 | $54.91 | $68.68 |
| January 2012 | $53.36 | $66.74 |
| December 2011 | $49.64 | $62.09 |
| November 2011 | $49.17 | $62.73 |
| October 2011 | $48.77 | $62.21 |
| September 2011 | $42.33 | $54 |
| August 2011 | $47.14 | $60.13 |
| July 2011 | $50.70 | $64.67 |
| June 2011 | $54.40 | $69.39 |
| May 2011 | $54.89 | $70.02 |
| April 2011 | $56.57 | $72.17 |
| March 2011 | $55.16 | $70.37 |
| February 2011 | $54.03 | $68.92 |
| January 2011 | $52.63 | $67.14 |
| December 2010 | $50.81 | $64.82 |
| November 2010 | $47.11 | $60.89 |
| October 2010 | $46.28 | $59.82 |
| September 2010 | $44.71 | $57.79 |
| August 2010 | $39.99 | $51.69 |
| July 2010 | $43.27 | $55.92 |
| June 2010 | $39.36 | $50.87 |
| May 2010 | $42.32 | $54.69 |
| April 2010 | $46.47 | $60.06 |
| March 2010 | $44.53 | $57.55 |
| February 2010 | $40.98 | $52.96 |
| January 2010 | $39.05 | $50.47 |
| December 2009 | $39.91 | $51.58 |
| November 2009 | $38.86 | $50.92 |
| October 2009 | $36 | $47.17 |
| September 2009 | $37.82 | $49.55 |
| August 2009 | $35.41 | $46.40 |
| July 2009 | $34.08 | $44.66 |
| June 2009 | $31.17 | $40.84 |
| May 2009 | $31.69 | $41.52 |
| April 2009 | $30.79 | $40.34 |
| March 2009 | $25.84 | $33.85 |
| February 2009 | $23.77 | $31.15 |
| January 2009 | $28.61 | $37.49 |
| December 2008 | $32.70 | $42.84 |
| November 2008 | $31.73 | $42.69 |
| October 2008 | $34.76 | $46.76 |
| September 2008 | $43.19 | $58.11 |
| August 2008 | $49.51 | $66.61 |
| July 2008 | $48.80 | $65.66 |
| June 2008 | $47.93 | $64.49 |
| May 2008 | $53.97 | $72.61 |
| April 2008 | $52.86 | $71.11 |
| March 2008 | $51.37 | $69.11 |
| February 2008 | $50.34 | $67.73 |
| January 2008 | $51.43 | $69.19 |
| December 2007 | $54.33 | $73.09 |
| November 2007 | $54.67 | $74.52 |
| October 2007 | $56.91 | $77.57 |
| September 2007 | $56.50 | $77.01 |
| August 2007 | $54.26 | $73.96 |
| July 2007 | $54.60 | $74.42 |
| June 2007 | $54.16 | $73.83 |
| May 2007 | $54.21 | $73.90 |
| April 2007 | $51.32 | $69.95 |
| March 2007 | $49 | $66.80 |
| February 2007 | $48.80 | $66.52 |
| January 2007 | $49.06 | $66.87 |
| December 2006 | $48 | $65.43 |
| November 2006 | $47.62 | $65.65 |
| October 2006 | $46.28 | $63.80 |
| September 2006 | $44.78 | $61.74 |
| August 2006 | $43.38 | $59.81 |
| July 2006 | $42.88 | $59.11 |
| June 2006 | $45.41 | $62.60 |
| May 2006 | $45.55 | $62.79 |
| April 2006 | $46.68 | $64.36 |
| March 2006 | $45.75 | $63.07 |
| February 2006 | $43.74 | $60.30 |
| January 2006 | $42.48 | $58.57 |
| December 2005 | $41.68 | $57.46 |
| November 2005 | $41.45 | $57.59 |
| October 2005 | $39.22 | $54.50 |
| September 2005 | $39.61 | $55.03 |
| August 2005 | $38.68 | $53.75 |
| July 2005 | $39.77 | $55.26 |
| June 2005 | $38.07 | $52.89 |
| May 2005 | $38.70 | $53.77 |
| April 2005 | $37.32 | $51.85 |
| March 2005 | $38.85 | $53.98 |
| February 2005 | $38.89 | $54.04 |
| January 2005 | $38.31 | $53.23 |
| December 2004 | $39.51 | $54.90 |
| November 2004 | $38.35 | $53.59 |
| October 2004 | $35.87 | $50.13 |
| September 2004 | $35.50 | $49.61 |
VIS
Price: $345.63
52 week price:
Dividend Yield: 0.88%
5-year range yield:
Forward Dividend Yield: 0.92%
Payout Ratio: 31.55%
Dividend Per Share: 3.15 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: 7.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 11.79%
DGR5: 5.61%
DGR10: 8.05%
DGR20: 15.46%