Indicators

Industrials ETF Vanguard (NY: VIS )

243.15 +0.20 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	84.36	85.04	84.17	84.57	235,986	+0.16(+0.19%)
Feb 27, 2014	83.73	84.46	83.73	84.41	144,160	+0.50(+0.60%)
Feb 26, 2014	83.85	84.26	83.64	83.91	173,156	+0.26(+0.31%)
Feb 25, 2014	83.92	84.26	83.55	83.65	219,130	-0.41(-0.48%)
Feb 24, 2014	83.77	84.66	83.40	84.05	185,750	+0.65(+0.78%)
Feb 21, 2014	83.63	83.71	83.35	83.40	119,150	-0.03(-0.03%)
Feb 20, 2014	82.74	83.56	82.53	83.43	124,836	+0.90(+1.09%)
Feb 19, 2014	83.02	83.57	82.47	82.53	144,000	-0.72(-0.86%)
Feb 18, 2014	83.50	83.50	82.92	83.25	173,630	-0.01(-0.01%)
Feb 14, 2014	82.83	83.26	83.26	83.26	408,481	+0.48(+0.58%)
Feb 13, 2014	81.85	82.83	81.67	82.78	267,537	+0.33(+0.40%)
Feb 12, 2014	82.23	82.56	82.15	82.45	156,341	+0.44(+0.54%)
Feb 11, 2014	81.40	82.27	81.26	82.01	217,922	+0.85(+1.04%)
Feb 10, 2014	81.79	81.79	80.92	81.16	806,786	-0.42(-0.52%)
Feb 07, 2014	80.88	81.64	80.80	81.58	272,425	+1.24(+1.54%)
Feb 06, 2014	79.53	80.47	79.53	80.35	425,231	+1.05(+1.32%)
Feb 05, 2014	79.19	79.58	78.51	79.30	512,859	-0.22(-0.28%)
Feb 04, 2014	79.12	79.69	78.49	79.52	408,899	+0.65(+0.83%)

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.