Indicators

Industrials ETF Vanguard (NY: VIS )

240.34 +0.66 (+0.27%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.28	40.49	40.03	40.43	66,262	+0.05(+0.13%)
Nov 27, 2009	40.97	40.97	38.67	40.37	63,593	-0.70(-1.71%)
Nov 25, 2009	40.83	41.11	40.77	41.08	120,849	+0.25(+0.62%)
Nov 24, 2009	41.01	41.01	40.48	40.82	225,721	-0.12(-0.29%)
Nov 23, 2009	41.08	41.31	40.84	40.94	87,332	+0.56(+1.38%)
Nov 20, 2009	40.35	40.47	40.07	40.39	69,188	-0.13(-0.33%)
Nov 19, 2009	40.84	40.92	40.22	40.52	181,066	-0.71(-1.71%)
Nov 18, 2009	41.35	41.43	41.05	41.23	160,338	-0.16(-0.38%)
Nov 17, 2009	41.31	41.43	41.04	41.39	139,634	-0.07(-0.17%)
Nov 16, 2009	41.02	41.62	40.85	41.46	193,180	+0.87(+2.15%)
Nov 13, 2009	40.33	40.73	40.09	40.58	166,638	+0.37(+0.93%)
Nov 12, 2009	40.74	40.85	40.14	40.21	168,687	-0.49(-1.21%)
Nov 11, 2009	40.85	41.27	40.53	40.70	307,739	+0.26(+0.65%)
Nov 10, 2009	40.58	40.76	40.20	40.44	90,986	-0.22(-0.55%)
Nov 09, 2009	40.07	40.67	40.01	40.66	156,621	+1.00(+2.52%)
Nov 06, 2009	39.21	39.73	39.21	39.66	525,456	+0.40(+1.01%)
Nov 05, 2009	38.63	39.31	38.62	39.27	99,645	+1.02(+2.66%)
Nov 04, 2009	38.73	38.96	38.22	38.25	230,217	-0.09(-0.23%)
Nov 03, 2009	37.63	38.36	37.63	38.34	262,936	+0.63(+1.66%)

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.