Indicators

Industrials ETF Vanguard (NY: VIS )

241.41 +1.73 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	46.40	46.66	46.33	46.50	94,595	+0.02(+0.03%)
Jan 30, 2006	46.40	46.55	46.40	46.48	3,400	+0.09(+0.19%)
Jan 27, 2006	46.13	46.43	46.13	46.40	2,771	+0.17(+0.38%)
Jan 26, 2006	45.96	46.23	45.96	46.22	64,743	+0.56(+1.23%)
Jan 25, 2006	45.82	45.86	45.57	45.66	20,531	-0.17(-0.36%)
Jan 24, 2006	45.65	45.82	45.59	45.82	3,526	+0.42(+0.93%)
Jan 23, 2006	45.39	45.43	45.31	45.40	38,165	+0.12(+0.26%)
Jan 20, 2006	46.11	46.11	45.28	45.28	5,290	-1.00(-2.16%)
Jan 19, 2006	46.03	46.33	45.98	46.28	3,023	+0.35(+0.76%)
Jan 18, 2006	45.81	45.95	45.80	45.94	2,519	+0.07(+0.16%)
Jan 17, 2006	45.98	45.98	45.73	45.86	7,053	-0.33(-0.72%)
Jan 13, 2006	46.22	46.27	46.09	46.20	3,400	-0.15(-0.33%)
Jan 12, 2006	46.51	46.51	46.30	46.35	3,023	-0.29(-0.63%)
Jan 11, 2006	46.65	46.65	46.41	46.64	4,156	-0.01(-0.02%)
Jan 10, 2006	46.55	46.65	46.48	46.65	2,267	+0.01(+0.02%)
Jan 09, 2006	46.51	46.69	46.44	46.64	7,809	+0.24(+0.51%)
Jan 06, 2006	46.20	46.40	46.12	46.40	2,771	+0.37(+0.81%)
Jan 05, 2006	46.09	46.09	45.93	46.03	6,423	-0.12(-0.26%)
Jan 04, 2006	45.94	46.15	45.94	46.15	6,046	+0.48(+1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.