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 (%)
Nov 28, 2008	33.11	33.89	33.07	33.89	36,484	+0.77(+2.32%)
Nov 26, 2008	31.18	33.19	31.12	33.12	86,807	+1.18(+3.70%)
Nov 25, 2008	32.00	32.19	31.03	31.94	226,364	+0.49(+1.57%)
Nov 24, 2008	30.12	32.04	29.93	31.45	319,369	+1.69(+5.69%)
Nov 21, 2008	28.38	29.75	27.60	29.75	212,090	+1.91(+6.86%)
Nov 20, 2008	29.22	30.30	27.70	27.84	134,900	-1.88(-6.33%)
Nov 19, 2008	32.06	32.10	29.67	29.72	141,198	-2.27(-7.10%)
Nov 18, 2008	31.67	32.43	30.91	31.99	149,823	+0.07(+0.22%)
Nov 17, 2008	31.95	32.88	31.52	31.92	113,018	-0.63(-1.93%)
Nov 14, 2008	33.65	34.27	32.39	32.55	50,242	-1.52(-4.45%)
Nov 13, 2008	32.24	34.07	30.35	34.07	756,020	+1.87(+5.82%)
Nov 12, 2008	33.46	33.46	32.02	32.19	172,138	-2.02(-5.92%)
Nov 11, 2008	34.53	34.92	33.57	34.22	351,325	-0.87(-2.47%)
Nov 10, 2008	36.04	36.27	34.65	35.08	188,623	-0.17(-0.50%)
Nov 07, 2008	34.82	35.52	34.41	35.26	386,495	+0.81(+2.35%)
Nov 06, 2008	36.37	36.59	34.30	34.45	152,952	-2.35(-6.39%)
Nov 05, 2008	38.17	38.74	36.66	36.80	620,865	-2.01(-5.18%)
Nov 04, 2008	37.99	38.96	37.79	38.81	349,701	+1.77(+4.78%)

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.