Indicators

Industrials ETF Vanguard (NY: VIS )

242.72 +0.33 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	181.22	184.61		184.46	166,735	+2.72(+1.49%)
Jan 28, 2022	179.49	181.85	176.78	181.75	527,703	+1.66(+0.92%)
Jan 27, 2022	183.73	185.22	179.23	180.09	192,556	-2.38(-1.30%)
Jan 26, 2022	185.82	187.66	181.07	182.47	929,328	-1.77(-0.96%)
Jan 25, 2022	183.73	185.51	180.36	184.24	138,194	-2.16(-1.16%)
Jan 24, 2022	182.55	186.95	179.35	186.40	459,554	+1.15(+0.62%)
Jan 21, 2022	186.91	188.67	184.71	185.25	236,341	-2.03(-1.08%)
Jan 20, 2022	190.53	192.50	187.11	187.28	242,217	-2.48(-1.31%)
Jan 19, 2022	192.58	192.72	189.65	189.76	135,985	-2.65(-1.38%)
Jan 18, 2022	193.02	193.15	191.28	192.41	165,451	-2.53(-1.30%)
Jan 14, 2022				194.94	0	-1.11(-0.57%)
Jan 13, 2022	196.37	198.08	195.51	196.05	111,933	+0.11(+0.05%)
Jan 12, 2022	196.38	197.16	195.37	195.94	114,131	+0.32(+0.16%)
Jan 11, 2022	194.34	195.72	192.48	195.62	143,785	+1.44(+0.74%)
Jan 10, 2022	195.39	195.39	192.19	194.18	129,013	-1.97(-1.00%)
Jan 07, 2022	196.94	197.74	196.05	196.15	104,195	-0.72(-0.36%)
Jan 06, 2022	197.10	197.84	196.24	196.87	164,734	+0.41(+0.21%)
Jan 05, 2022	199.55	200.44	196.36	196.46	259,544	-2.66(-1.33%)
Jan 04, 2022	196.68	199.52	196.68	199.12	119,224	+3.52(+1.80%)

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.