Indicators

Industrials ETF Vanguard (NY: VIS )

242.29 +0.21 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	92.84	92.84	91.87	92.12	96,339	-0.84(-0.91%)
May 28, 2015	93.18	93.18	92.61	92.96	76,904	-0.40(-0.43%)
May 27, 2015	92.89	93.43	92.83	93.36	74,598	+0.68(+0.73%)
May 26, 2015	93.59	93.59	92.50	92.68	126,859	-1.10(-1.17%)
May 22, 2015	94.08	93.78	93.78	93.78	72,885	-0.39(-0.41%)
May 21, 2015	93.75	94.35	93.72	94.17	108,309	+0.41(+0.44%)
May 20, 2015	94.12	94.27	93.63	93.76	71,641	-0.37(-0.39%)
May 19, 2015	94.45	94.45	94.00	94.13	86,489	-0.22(-0.24%)
May 18, 2015	93.97	94.46	93.96	94.35	95,697	+0.25(+0.27%)
May 15, 2015	94.26	94.32	93.79	94.10	98,959	-0.03(-0.03%)
May 14, 2015	93.58	94.27	93.54	94.13	102,028	+0.94(+1.01%)
May 13, 2015	93.31	93.68	93.01	93.19	85,668	+0.19(+0.20%)
May 12, 2015	92.77	93.18	92.36	93.00	103,397	-0.15(-0.17%)
May 11, 2015	93.06	93.54	93.06	93.16	84,502	-0.07(-0.07%)
May 08, 2015	93.02	93.49	93.02	93.23	94,895	+0.94(+1.02%)
May 07, 2015	91.57	92.43	91.57	92.29	112,348	+0.52(+0.57%)
May 06, 2015	92.06	92.06	91.26	91.76	90,280	-0.06(-0.07%)
May 05, 2015	92.86	93.14	91.70	91.82	80,432	-1.18(-1.27%)
May 04, 2015	93.01	93.47	92.93	93.00	124,171	+0.15(+0.16%)

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.