Indicators

Industrials ETF Vanguard (NY: VIS )

241.41 +1.73 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	52.14	52.23	51.90	51.95	8,691	-0.29(-0.55%)
Dec 28, 2006	52.31	52.33	52.18	52.23	8,187	-0.11(-0.21%)
Dec 27, 2006	52.34	52.42	52.23	52.34	18,642	+0.33(+0.63%)
Dec 26, 2006	51.68	52.02	51.68	52.02	5,542	+0.26(+0.51%)
Dec 22, 2006	51.96	51.96	51.69	51.75	9,824	-0.31(-0.59%)
Dec 21, 2006	52.36	52.37	51.95	52.06	14,863	-0.17(-0.33%)
Dec 20, 2006	52.03	52.37	52.00	52.24	28,592	+0.15(+0.29%)
Dec 19, 2006	51.78	52.15	51.78	52.09	6,675	+0.08(+0.15%)
Dec 18, 2006	52.20	52.35	51.94	52.01	19,271	-0.60(-1.13%)
Dec 15, 2006	52.55	52.69	52.55	52.60	6,172	+0.25(+0.47%)
Dec 14, 2006	51.92	52.43	51.92	52.36	14,359	+0.42(+0.81%)
Dec 13, 2006	52.27	52.27	51.86	51.94	12,973	-0.06(-0.12%)
Dec 12, 2006	52.16	52.16	51.75	52.00	8,313	-0.10(-0.20%)
Dec 11, 2006	52.19	52.40	52.10	52.10	10,958	-0.18(-0.35%)
Dec 08, 2006	52.19	52.42	52.11	52.29	7,179	-0.05(-0.09%)
Dec 07, 2006	52.67	52.67	52.33	52.33	6,549	-0.08(-0.15%)
Dec 06, 2006	52.52	52.56	52.41	52.41	34,512	-0.07(-0.14%)
Dec 05, 2006	52.40	52.53	52.33	52.49	11,714	+0.15(+0.29%)
Dec 04, 2006	51.98	52.46	51.98	52.33	9,824	+0.70(+1.35%)

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.