Indicators

Industrials ETF Vanguard (NY: VIS )

236.89 -1.25 (-0.52%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	132.18	132.30	129.65	129.65	107,153	-1.99(-1.51%)
Feb 27, 2018	133.41	134.13	131.65	131.65	87,114	-1.63(-1.22%)
Feb 26, 2018	132.35	133.50	131.73	133.28	109,266	+1.55(+1.18%)
Feb 23, 2018	131.34	131.73	130.57	131.73	77,301	+1.09(+0.84%)
Feb 22, 2018				130.63	98,927	+0.65(+0.50%)
Feb 21, 2018	130.09	132.12	129.93	129.99	152,237	+0.13(+0.10%)
Feb 20, 2018	130.44	130.90	129.50	129.86	171,248	-1.31(-1.00%)
Feb 16, 2018		131.17	131.17	131.17	0	+0.15(+0.11%)
Feb 15, 2018	130.19	131.03	129.60	131.03	192,836	+1.74(+1.35%)
Feb 14, 2018	126.97	129.43	126.90	129.29	201,776	+1.69(+1.33%)
Feb 13, 2018	126.71	127.85	126.53	127.59	145,382	+0.29(+0.23%)
Feb 12, 2018	126.25	128.21	125.63	127.30	270,957	+1.89(+1.51%)
Feb 09, 2018	125.48	126.45	121.68	125.41	332,871	+1.21(+0.98%)
Feb 08, 2018	129.24	129.24	124.20	124.20	262,582	-4.89(-3.79%)
Feb 07, 2018	128.60	130.75	128.49	129.09	242,627	+0.33(+0.25%)
Feb 06, 2018	124.47	129.10	123.50	128.76	306,478	+0.14(+0.11%)
Feb 05, 2018	131.37	132.63	125.96	128.62	271,117	-4.01(-3.02%)
Feb 02, 2018	134.68	134.68	132.57	132.63	228,508	-2.94(-2.17%)

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.