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 26, 2010	41.87	42.10	41.75	42.05	41,565	+0.19(+0.46%)
Feb 25, 2010	41.31	41.92	41.05	41.85	66,342	-0.07(-0.16%)
Feb 24, 2010	41.72	42.01	41.60	41.92	50,973	+0.33(+0.80%)
Feb 23, 2010	42.13	42.26	41.49	41.58	35,672	-0.54(-1.28%)
Feb 22, 2010	42.25	42.31	42.09	42.12	48,279	+0.01(+0.02%)
Feb 19, 2010	41.85	42.28	41.80	42.12	49,451	+0.17(+0.42%)
Feb 18, 2010	41.55	42.01	41.55	41.94	65,374	+0.40(+0.97%)
Feb 17, 2010	41.50	41.58	41.33	41.54	89,754	+0.33(+0.79%)
Feb 16, 2010	40.85	41.25	40.68	41.21	49,371	+0.86(+2.12%)
Feb 12, 2010	40.07	40.35	40.35	40.35	49,879	-0.21(-0.53%)
Feb 11, 2010	39.93	40.57	39.70	40.57	140,967	+0.65(+1.63%)
Feb 10, 2010	39.88	40.12	38.86	39.92	99,637	-0.02(-0.06%)
Feb 09, 2010	39.92	40.29	39.59	39.94	80,257	+0.63(+1.60%)
Feb 08, 2010	39.62	39.83	39.31	39.31	73,822	-0.39(-0.98%)
Feb 05, 2010	39.88	39.99	38.84	39.70	149,323	-0.18(-0.46%)
Feb 04, 2010	40.89	40.90	39.89	39.89	59,294	-1.32(-3.20%)
Feb 03, 2010	41.19	41.52	41.15	41.20	54,920	-0.17(-0.40%)
Feb 02, 2010	40.77	41.48	40.77	41.37	59,760	+0.76(+1.88%)

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.