Indicators

Industrials ETF Vanguard (NY: VIS )

242.29 +0.21 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	58.33	58.46	58.03	58.03	14,737	-0.44(-0.76%)
Dec 28, 2007	58.82	58.90	58.35	58.47	31,726	+0.05(+0.08%)
Dec 27, 2007	59.23	59.23	58.42	58.42	24,261	-0.88(-1.49%)
Dec 26, 2007	59.12	59.38	59.03	59.30	59,956	-0.04(-0.07%)
Dec 24, 2007	58.95	59.41	58.95	59.34	23,302	+0.64(+1.10%)
Dec 21, 2007	58.43	58.80	58.32	58.70	15,141	+0.94(+1.64%)
Dec 20, 2007	57.88	57.88	56.99	57.76	22,594	+0.67(+1.18%)
Dec 19, 2007	57.25	57.53	57.02	57.08	14,256	-0.31(-0.54%)
Dec 18, 2007	57.30	57.39	56.63	57.39	17,886	+0.25(+0.44%)
Dec 17, 2007	57.67	57.74	57.09	57.14	14,989	-1.16(-1.99%)
Dec 14, 2007	58.53	58.91	58.25	58.30	12,721	-1.46(-2.44%)
Dec 13, 2007	59.19	59.77	58.98	59.76	26,451	+0.49(+0.83%)
Dec 12, 2007	60.25	60.25	58.75	59.27	20,027	+0.27(+0.46%)
Dec 11, 2007	60.84	60.84	59.00	59.00	44,313	-1.77(-2.91%)
Dec 10, 2007	60.42	60.83	60.38	60.77	14,611	+0.50(+0.83%)
Dec 07, 2007	60.19	60.43	60.16	60.27	158,834	+0.14(+0.24%)
Dec 06, 2007	59.13	60.13	59.13	60.12	31,615	+1.10(+1.87%)
Dec 05, 2007	58.79	59.14	58.76	59.02	17,508	+0.85(+1.46%)
Dec 04, 2007	58.22	58.45	58.11	58.17	13,477	-0.42(-0.71%)

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.