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

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
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 (%)
May 31, 2002 0.0794 0.0794 0.0794 0.0794 1,007 +0.00(+0.00%)
May 28, 2002 0.0794 0.0794 0.0794 0.0794 251 +0.02(+42.86%)
May 27, 2002 0.0635 0.0635 0.0556 0.0556 28,718 +0.00(+0.00%)
May 24, 2002 0.0635 0.0635 0.0556 0.0556 28,718 -0.02(-22.22%)
May 23, 2002 0.0715 0.0715 0.0635 0.0715 26,325 +0.01(+12.50%)
May 22, 2002 0.0635 0.0635 0.0635 0.0635 24,939 -0.01(-11.11%)
May 21, 2002 0.0635 0.0715 0.0635 0.0715 3,400 +0.01(+12.50%)
May 20, 2002 0.0715 0.0715 0.0635 0.0635 19,523 -0.01(-11.11%)
May 17, 2002 0.0794 0.0794 0.0715 0.0715 2,393 -0.01(-10.00%)
May 16, 2002 0.0794 0.0794 0.0715 0.0794 3,652 +0.01(+11.11%)
May 15, 2002 0.0873 0.0953 0.0715 0.0715 23,932 -0.02(-18.18%)
May 14, 2002 0.0635 0.0873 0.0635 0.0873 21,790 +0.02(+37.50%)
May 13, 2002 0.0635 0.0635 0.0635 0.0635 2,771 +0.00(+0.00%)
May 10, 2002 0.0794 0.0794 0.0635 0.0635 18,642 -0.02(-20.00%)
May 09, 2002 0.0873 0.0873 0.0794 0.0794 10,328 +0.00(+0.00%)
May 08, 2002 0.0873 0.0873 0.0715 0.0794 33,757 +0.01(+11.11%)
May 07, 2002 0.0715 0.0715 0.0715 0.0715 755 +0.00(+0.00%)
May 06, 2002 0.0556 0.0715 0.0556 0.0715 5,416 +0.02(+28.57%)
May 03, 2002 0.0635 0.0635 0.0556 0.0556 4,660 -0.02(-22.22%)
May 02, 2002 0.0635 0.0715 0.0635 0.0715 8,817 +0.00(+0.00%)
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.