Indicators

Industrials ETF Vanguard (NY: VIS )

241.28 +1.59 (+0.67%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	52.62	53.14	52.57	53.09	10,076	+0.67(+1.27%)
Jan 30, 2007	52.33	52.48	52.30	52.42	20,027	+0.10(+0.18%)
Jan 29, 2007	52.14	52.45	52.14	52.33	54,540	+0.13(+0.24%)
Jan 26, 2007	52.35	52.35	51.99	52.20	15,744	-0.14(-0.27%)
Jan 25, 2007	52.79	52.79	52.25	52.34	22,546	-0.48(-0.92%)
Jan 24, 2007	52.72	52.87	52.65	52.83	12,847	+0.06(+0.12%)
Jan 23, 2007	52.31	52.85	52.27	52.76	12,218	+0.56(+1.08%)
Jan 22, 2007	52.69	52.69	52.06	52.20	40,307	-0.58(-1.10%)
Jan 19, 2007	52.79	52.93	52.70	52.78	13,603	-0.03(-0.06%)
Jan 18, 2007	53.08	53.16	52.74	52.81	15,115	-0.20(-0.37%)
Jan 17, 2007	53.06	53.31	53.01	53.01	17,508	-0.13(-0.24%)
Jan 16, 2007	53.17	53.17	52.95	53.14	17,760	+0.37(+0.69%)
Jan 12, 2007	52.54	52.84	52.54	52.77	16,122	+0.17(+0.32%)
Jan 11, 2007	52.16	52.64	52.16	52.60	19,145	+0.56(+1.08%)
Jan 10, 2007	51.72	52.12	51.70	52.04	10,328	+0.04(+0.08%)
Jan 09, 2007	52.10	52.10	51.61	52.00	21,035	+0.15(+0.29%)
Jan 08, 2007	51.57	51.92	51.40	51.85	10,328	+0.16(+0.31%)
Jan 05, 2007	51.91	51.91	51.54	51.69	11,966	-0.42(-0.81%)
Jan 04, 2007	52.05	52.18	51.72	52.11	7,305	-0.05(-0.09%)

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.