Indicators

Industrials ETF Vanguard (NY: VIS )

239.56 +2.80 (+1.18%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.85	25.42	24.60	24.73	0	-0.62(-2.44%)
Feb 26, 2009	26.11	26.23	25.27	25.35	100,556	-0.44(-1.72%)
Feb 25, 2009	26.40	26.40	25.43	25.79	132,181	-0.69(-2.61%)
Feb 24, 2009	25.91	26.73	25.37	26.48	105,543	+0.87(+3.41%)
Feb 23, 2009	27.14	27.20	25.56	25.61	95,972	-1.29(-4.81%)
Feb 20, 2009	27.01	27.26	26.29	26.91	247,215	-0.55(-2.00%)
Feb 19, 2009	28.36	28.60	27.38	27.45	848,130	-0.52(-1.87%)
Feb 18, 2009	28.37	28.46	27.68	27.98	219,648	-0.17(-0.62%)
Feb 17, 2009	28.40	28.50	27.94	28.15	192,930	-1.38(-4.68%)
Feb 13, 2009	29.53	30.10	29.45	29.53	184,955	-0.09(-0.29%)
Feb 12, 2009	29.30	29.62	28.57	29.62	371,613	-0.21(-0.69%)
Feb 11, 2009	30.04	30.17	29.49	29.83	261,881	+0.09(+0.29%)
Feb 10, 2009	31.03	31.37	29.53	29.74	388,436	-1.64(-5.21%)
Feb 09, 2009	30.76	31.56	30.58	31.38	191,861	+0.67(+2.20%)
Feb 06, 2009	29.95	30.93	29.91	30.70	213,876	+0.83(+2.76%)
Feb 05, 2009	29.35	30.24	28.99	29.87	483,096	+0.27(+0.91%)
Feb 04, 2009	29.87	30.38	29.53	29.60	339,596	-0.10(-0.35%)
Feb 03, 2009	29.45	29.82	29.11	29.71	191,012	+0.52(+1.77%)

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.