Indicators

Industrials ETF Vanguard (NY: VIS )

239.68 -3.04 (-1.25%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	40.64	41.02	40.01	40.07	98,730	-0.42(-1.03%)
Jan 28, 2010	41.24	41.24	40.20	40.49	53,047	-0.56(-1.37%)
Jan 27, 2010	40.89	41.11	40.46	41.05	56,759	+0.02(+0.06%)
Jan 26, 2010	40.95	41.38	40.79	41.03	63,421	-0.06(-0.15%)
Jan 25, 2010	41.39	41.45	40.96	41.09	66,165	+0.17(+0.41%)
Jan 22, 2010	41.63	41.87	40.92	40.93	67,259	-0.77(-1.85%)
Jan 21, 2010	42.62	42.71	41.57	41.70	81,738	-0.90(-2.11%)
Jan 20, 2010	42.74	42.74	42.19	42.59	51,252	-0.56(-1.29%)
Jan 19, 2010	42.80	43.23	42.73	43.15	87,425	+0.38(+0.89%)
Jan 15, 2010	43.12	42.77	42.77	42.77	105,302	-0.50(-1.16%)
Jan 14, 2010	43.23	43.35	43.07	43.27	137,676	-0.04(-0.09%)
Jan 13, 2010	43.05	43.38	42.81	43.31	167,653	+0.26(+0.61%)
Jan 12, 2010	43.12	43.20	42.80	43.05	1,797,636	-0.44(-1.00%)
Jan 11, 2010	43.26	43.52	43.13	43.48	79,101	+0.40(+0.94%)
Jan 08, 2010	42.49	43.12	42.49	43.08	72,062	+0.56(+1.33%)
Jan 07, 2010	41.83	42.55	41.83	42.51	75,260	+0.52(+1.23%)
Jan 06, 2010	41.77	42.06	41.77	42.00	42,691	+0.10(+0.25%)
Jan 05, 2010	41.62	41.94	41.62	41.89	296,928	+0.18(+0.44%)

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.