Indicators

Industrials ETF Vanguard (NY: VIS )

241.16 +1.48 (+0.62%)

Streaming Delayed Price Updated: 3:29 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	26.96	27.46	26.59	26.87	56,298	+0.27(+1.01%)
Mar 30, 2009	27.32	27.32	26.30	26.60	78,276	-2.05(-7.15%)
Mar 26, 2009	27.56	28.70	27.56	28.65	95,215	+1.40(+5.15%)
Mar 25, 2009	27.35	28.06	26.44	27.25	92,124	+0.16(+0.60%)
Mar 24, 2009	27.14	27.65	26.83	27.09	189,023	-0.24(-0.87%)
Mar 23, 2009	26.52	27.33	26.47	27.33	99,196	+1.96(+7.73%)
Mar 20, 2009	26.37	26.37	25.19	25.37	92,037	-0.90(-3.42%)
Mar 19, 2009	26.99	26.99	26.21	26.26	130,820	-0.17(-0.63%)
Mar 18, 2009	25.81	26.90	25.09	26.43	151,657	+0.53(+2.05%)
Mar 17, 2009	25.25	25.90	24.94	25.90	67,183	+0.63(+2.48%)
Mar 16, 2009	25.39	26.12	25.25	25.27	240,426	+0.14(+0.57%)
Mar 13, 2009	25.44	25.48	24.67	25.13	0	+0.02(+0.09%)
Mar 12, 2009	24.13	25.25	23.75	25.10	250,877	+1.08(+4.49%)
Mar 11, 2009	24.25	24.58	23.74	24.02	216,033	+0.13(+0.53%)
Mar 10, 2009	22.77	23.90	22.62	23.90	202,783	+1.81(+8.20%)
Mar 09, 2009	22.05	22.79	21.98	22.09	190,288	-0.15(-0.68%)
Mar 06, 2009	22.49	22.96	21.71	22.24	0	-0.04(-0.18%)
Mar 05, 2009	22.69	23.06	22.17	22.28	104,586	-1.09(-4.66%)
Mar 04, 2009	23.25	23.78	22.74	23.36	167,327	+0.32(+1.38%)

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.