Indicators

Industrials ETF Vanguard (NY: VIS )

242.72 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	180.37	184.15	180.37	183.56	89,394	+1.46(+0.80%)
Feb 25, 2022	178.54	182.52	179.35	182.10	164,586	+4.20(+2.36%)
Feb 24, 2022	171.93	178.20	170.97	177.90	248,873	+2.84(+1.62%)
Feb 23, 2022	179.48	179.50	174.75	175.06	293,808	-3.51(-1.97%)
Feb 22, 2022	180.20	181.39	177.76	178.57	716,551	-2.13(-1.18%)
Feb 18, 2022				180.70	0	-1.62(-0.89%)
Feb 17, 2022	184.30	184.74	182.10	182.32	54,473	-3.45(-1.86%)
Feb 16, 2022	184.32	186.19	183.95	185.77	152,200	+0.96(+0.52%)
Feb 15, 2022	183.31	185.42	183.31	184.81	77,784	+3.25(+1.79%)
Feb 14, 2022	182.02	182.88	180.27	181.56	108,034	-0.36(-0.20%)
Feb 11, 2022	185.25	185.84	180.95	181.92	131,928	-3.16(-1.71%)
Feb 10, 2022	186.23	188.91	184.18	185.09	112,394	-3.34(-1.78%)
Feb 09, 2022	187.00	188.57	187.00	188.43	359,451	+2.95(+1.59%)
Feb 08, 2022	183.36	185.79	183.36	185.48	96,892	+2.32(+1.26%)
Feb 07, 2022	183.28	184.62	182.82	183.16	71,155	+0.21(+0.12%)
Feb 04, 2022	183.63	184.51	181.33	182.95	99,609	-1.63(-0.88%)
Feb 03, 2022	186.18		184.31	184.58	121,735	-3.33(-1.77%)
Feb 02, 2022	187.09	188.10	185.84	187.91	102,023	+0.78(+0.41%)

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.