Indicators

Industrials ETF Vanguard (NY: VIS )

242.72 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	178.44	179.59	173.94	174.26	717,605	-4.62(-2.58%)
Apr 28, 2022	177.59	179.54	174.95	178.88	109,677	+2.42(+1.37%)
Apr 27, 2022	176.04	178.12	175.09	176.46	162,691	+0.39(+0.22%)
Apr 26, 2022	179.00	179.47	176.01	176.07	106,731	-4.23(-2.35%)
Apr 25, 2022	179.01	180.55	176.30	180.30	115,217	+0.19(+0.11%)
Apr 22, 2022	184.18	184.18	179.94	180.10	102,329	-4.43(-2.40%)
Apr 21, 2022	188.55	188.66	184.09	184.53	79,266	-2.19(-1.17%)
Apr 20, 2022	187.02	188.03	186.55	186.72	100,589	+1.00(+0.54%)
Apr 19, 2022	182.37	185.96	182.05	185.72	78,941	+3.73(+2.05%)
Apr 18, 2022	182.41	183.47	181.19	181.99	123,056	-0.73(-0.40%)
Apr 14, 2022	183.66	184.22	182.68	182.72	71,949	-0.56(-0.31%)
Apr 13, 2022	181.93	183.38	181.93	183.28	741,646	+2.02(+1.12%)
Apr 12, 2022	182.65	184.19	180.59	181.26	148,674	-0.28(-0.16%)
Apr 11, 2022	181.41	183.61	181.31	181.54	116,350	-0.46(-0.25%)
Apr 08, 2022	183.19	183.94	181.78	182.00	203,517	-1.26(-0.69%)
Apr 07, 2022	182.70	183.99	180.73	183.27	140,334	+0.23(+0.13%)
Apr 06, 2022	183.45	183.61	181.76	183.03	87,548	-1.94(-1.05%)
Apr 05, 2022	187.53	187.99	184.71	184.97	204,303	-3.20(-1.70%)
Apr 04, 2022	188.12	188.32	186.29	188.17	57,543	+0.03(+0.02%)

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.