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 31, 2012	55.34	55.37	54.57	54.75	69,484	-0.24(-0.43%)
Jan 30, 2012	54.76	55.07	54.47	54.98	91,513	-0.23(-0.42%)
Jan 27, 2012	54.94	55.34	54.94	55.21	56,717	+0.16(+0.28%)
Jan 26, 2012	55.42	55.72	54.95	55.06	59,693	-0.17(-0.31%)
Jan 25, 2012	54.43	55.32	54.27	55.23	49,221	+0.71(+1.31%)
Jan 24, 2012	54.08	54.55	53.92	54.52	38,080	+0.02(+0.05%)
Jan 23, 2012	54.67	54.98	54.30	54.49	44,982	-0.12(-0.23%)
Jan 20, 2012	54.57	54.68	54.40	54.62	39,744	-0.20(-0.37%)
Jan 19, 2012	54.59	54.88	54.44	54.82	61,680	+0.56(+1.03%)
Jan 18, 2012	53.70	54.31	53.46	54.26	52,291	+0.54(+1.01%)
Jan 17, 2012	54.20	54.30	53.68	53.72	72,419	+0.17(+0.32%)
Jan 13, 2012	53.46	53.58	53.02	53.55	52,592	-0.43(-0.81%)
Jan 12, 2012	53.70	54.02	53.40	53.98	47,508	+0.48(+0.89%)
Jan 11, 2012	53.02	53.57	53.02	53.51	77,524	+0.21(+0.40%)
Jan 10, 2012	53.09	53.37	53.09	53.29	76,130	+0.75(+1.42%)
Jan 09, 2012	52.32	52.59	52.09	52.55	205,082	+0.41(+0.79%)
Jan 06, 2012	52.33	52.37	52.03	52.14	44,211	-0.07(-0.14%)
Jan 05, 2012	51.84	52.24	51.37	52.21	54,668	+0.07(+0.13%)

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.