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, 2017	112.55	112.63	111.75	111.87	160,486	-0.74(-0.66%)
Feb 27, 2017	111.95	112.62	111.69	112.62	219,592	+0.67(+0.60%)
Feb 24, 2017	110.97	111.94	110.70	111.94	154,079	+0.50(+0.45%)
Feb 23, 2017	112.46	112.55	111.15	111.44	104,430	-0.80(-0.71%)
Feb 22, 2017	112.38	112.41	111.96	112.24	132,188	-0.40(-0.36%)
Feb 21, 2017	112.27	112.74	112.18	112.64	223,310	+0.59(+0.53%)
Feb 17, 2017		112.05	112.05	112.05	0	+0.08(+0.07%)
Feb 16, 2017	111.96	112.00	111.24	111.97	139,637	+0.00(+0.00%)
Feb 15, 2017	111.37	112.11	111.18	111.97	159,870	+0.63(+0.57%)
Feb 14, 2017	111.14	111.34	110.75	111.34	166,376	+0.06(+0.06%)
Feb 13, 2017	110.81	111.53	110.81	111.27	159,813	+0.89(+0.80%)
Feb 10, 2017	109.96	110.49	109.83	110.39	161,307	+0.83(+0.76%)
Feb 09, 2017	108.87	109.76	108.72	109.56	119,939	+0.95(+0.87%)
Feb 08, 2017	108.75	108.75	108.22	108.61	100,480	-0.18(-0.16%)
Feb 07, 2017	109.10	109.39	108.68	108.79	115,788	+0.12(+0.11%)
Feb 06, 2017	108.84	109.07	108.40	108.67	156,503	-0.14(-0.13%)
Feb 03, 2017	108.28	108.90	108.12	108.81	126,393	+1.02(+0.95%)
Feb 02, 2017	107.86	108.19	107.39	107.79	183,941	-0.31(-0.29%)

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.