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 (%)
Feb 28, 2007	52.68	52.87	52.33	52.81	14,863	+0.36(+0.68%)
Feb 27, 2007	53.56	53.75	52.24	52.45	29,474	-1.79(-3.29%)
Feb 26, 2007	54.53	54.56	54.04	54.24	11,450	-0.27(-0.50%)
Feb 23, 2007	54.41	54.53	54.26	54.51	7,053	-0.08(-0.15%)
Feb 22, 2007	54.88	54.90	54.46	54.59	20,531	-0.20(-0.36%)
Feb 21, 2007	54.65	54.84	54.61	54.79	14,359	+0.06(+0.10%)
Feb 20, 2007	54.50	54.78	54.33	54.73	14,863	+0.26(+0.48%)
Feb 16, 2007	54.57	54.57	54.34	54.47	11,462	-0.06(-0.12%)
Feb 15, 2007	54.38	54.59	54.34	54.53	42,574	+0.08(+0.15%)
Feb 14, 2007	53.93	54.58	53.93	54.45	26,785	+0.77(+1.43%)
Feb 13, 2007	53.59	53.72	53.54	53.68	11,405	+0.35(+0.66%)
Feb 12, 2007	53.25	53.41	53.22	53.33	8,655	+0.07(+0.13%)
Feb 09, 2007	53.70	53.70	53.23	53.26	10,580	-0.36(-0.67%)
Feb 08, 2007	53.80	53.80	53.54	53.62	50,005	-0.24(-0.44%)
Feb 07, 2007	53.90	53.99	53.80	53.86	13,099	-0.06(-0.10%)
Feb 06, 2007	53.83	53.94	53.68	53.91	25,695	+0.08(+0.14%)
Feb 05, 2007	53.80	53.92	53.68	53.84	12,344	-0.06(-0.11%)
Feb 02, 2007	53.83	53.91	53.79	53.90	10,958	+0.14(+0.27%)

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.