Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrials ETF Vanguard (NY: VIS )

242.95 +2.48 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 186.85 188.49 186.82 188.32 43,767 +2.54(+1.37%)
Mar 30, 2023 186.45 186.77 185.26 185.78 51,049 +0.52(+0.28%)
Mar 29, 2023 184.60 185.25 183.96 185.25 84,064 +2.41(+1.32%)
Mar 28, 2023 181.52 183.52 181.52 182.84 205,208 +0.99(+0.54%)
Mar 27, 2023 181.47 182.57 180.62 181.85 58,679 +1.43(+0.79%)
Mar 24, 2023 178.45 180.42 177.21 180.42 130,171 +0.64(+0.35%)
Mar 23, 2023 181.60 182.99 178.53 179.78 133,162 -0.45(-0.25%)
Mar 22, 2023 184.03 184.42 180.24 180.24 37,554 -3.72(-2.02%)
Mar 21, 2023 183.79 184.79 183.09 183.96 149,278 +2.58(+1.42%)
Mar 20, 2023 179.69 182.16 179.69 181.38 103,044 +2.48(+1.39%)
Mar 17, 2023 182.08 182.08 178.58 178.90 285,411 -3.56(-1.95%)
Mar 16, 2023 178.76 183.18 178.40 182.45 89,652 +2.19(+1.21%)
Mar 15, 2023 181.71 181.71 177.59 180.26 103,921 -4.70(-2.54%)
Mar 14, 2023 185.40 186.73 182.99 184.97 223,832 +2.38(+1.31%)
Mar 13, 2023 182.11 184.01 181.25 182.58 108,379 -1.66(-0.90%)
Mar 10, 2023 187.82 188.14 183.51 184.24 62,240 -3.87(-2.06%)
Mar 09, 2023 191.75 192.78 188.09 188.11 44,035 -3.19(-1.67%)
Mar 08, 2023 191.15 191.71 189.95 191.30 39,192 +0.38(+0.20%)
Mar 07, 2023 193.10 193.42 190.72 190.92 35,420 -2.11(-1.09%)
Mar 06, 2023 194.03 194.96 192.86 193.02 200,522 -0.94(-0.48%)
Mar 03, 2023 192.84 194.31 191.59 193.96 359,231 +2.06(+1.07%)
Mar 02, 2023 188.82 192.06 188.49 191.90 86,900 +2.03(+1.07%)
Mar 01, 2023 188.82 190.65 188.82 189.87 45,984 +0.87(+0.46%)
Feb 28, 2023 189.23 190.25 188.99 189.00 100,793 -0.36(-0.19%)
Feb 27, 2023 189.94 190.71 189.03 189.36 106,643 +1.47(+0.78%)
Feb 24, 2023 187.00 188.06 186.29 187.89 99,702 -1.21(-0.64%)
Feb 23, 2023 189.19 190.01 186.98 189.10 75,211 +0.94(+0.50%)
Feb 22, 2023 188.72 189.55 187.41 188.17 206,449 -0.05(-0.03%)
Feb 21, 2023 191.52 191.64 188.04 188.22 60,486 -4.79(-2.48%)
Feb 17, 2023 191.66 193.00 191.38 193.00 58,402 +0.98(+0.51%)
Feb 16, 2023 191.66 193.52 191.23 192.02 42,968 -1.75(-0.91%)
Feb 15, 2023 191.11 193.78 191.11 193.77 38,523 +1.51(+0.78%)
Feb 14, 2023 191.79 192.85 190.25 192.26 65,693 -0.30(-0.15%)
Feb 13, 2023 191.02 192.56 190.82 192.56 37,029 +1.77(+0.93%)
Feb 10, 2023 189.34 190.79 188.87 190.79 40,658 +0.97(+0.51%)
Feb 09, 2023 192.96 193.15 189.33 189.82 110,722 -1.91(-1.00%)
Feb 08, 2023 191.97 192.71 191.13 191.73 40,950 -1.24(-0.64%)
Feb 07, 2023 191.46 193.32 189.87 192.97 47,524 +0.92(+0.48%)
Feb 06, 2023 191.79 192.41 191.40 192.06 51,836 -0.65(-0.34%)
Feb 03, 2023 192.16 194.24 192.16 192.71 77,252 -1.06(-0.55%)
Feb 02, 2023 193.03 194.91 192.07 193.77 48,848 +1.92(+1.00%)
Feb 01, 2023 189.32 193.30 188.82 191.85 71,351 +1.89(+1.00%)
Jan 31, 2023 186.69 189.96 186.68 189.96 46,521 +3.73(+2.01%)
Jan 30, 2023 187.05 188.71 186.15 186.23 68,744 -2.02(-1.07%)
Jan 27, 2023 186.70 189.06 186.70 188.25 44,755 +0.95(+0.51%)
Jan 26, 2023 187.51 187.51 185.09 187.30 60,622 +0.97(+0.52%)
Jan 25, 2023 185.07 186.54 183.59 186.33 49,785 -0.67(-0.36%)
Jan 24, 2023 184.94 187.51 182.26 187.00 145,662 +0.93(+0.50%)
Jan 23, 2023 184.28 186.88 183.95 186.08 124,967 +2.17(+1.18%)
Jan 20, 2023 181.30 183.93 180.77 183.91 79,311 +2.82(+1.56%)
Jan 19, 2023 183.45 183.68 180.99 181.09 214,508 -3.65(-1.97%)
Jan 18, 2023 188.52 188.88 184.59 184.74 123,832 -3.14(-1.67%)
Jan 17, 2023 189.11 189.55 187.70 187.88 60,651 -1.28(-0.68%)
Jan 13, 2023 187.51 189.37 187.15 189.16 103,313 +0.14(+0.07%)
Jan 12, 2023 188.53 189.58 187.00 189.02 64,918 +1.34(+0.71%)
Jan 11, 2023 186.55 187.82 186.16 187.68 106,508 +1.78(+0.96%)
Jan 10, 2023 184.07 185.90 183.80 185.90 70,099 +1.53(+0.83%)
Jan 09, 2023 185.76 187.32 184.35 184.37 131,943 -0.49(-0.27%)
Jan 06, 2023 181.57 185.37 181.57 184.87 110,051 +4.81(+2.67%)
Jan 05, 2023 180.99 181.25 179.65 180.06 75,865 -2.01(-1.10%)
Jan 04, 2023 180.92 182.66 180.73 182.07 159,203 +1.69(+0.94%)
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.