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

Industrials ETF Vanguard (NY: VIS )

236.50 +0.28 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
May 01, 2002 0.0953 0.0953 0.0715 0.0715 32,119 -0.02(-18.18%)
Apr 29, 2002 0.0635 0.0873 0.0556 0.0873 21,413 +0.02(+37.50%)
Apr 25, 2002 0.1270 0.1270 0.0397 0.0635 71,545 -0.07(-52.94%)
Apr 23, 2002 0.1508 0.1508 0.1111 0.1350 27,837 +0.02(+13.33%)
Apr 22, 2002 0.1588 0.1588 0.1191 0.1191 20,153 -0.04(-25.00%)
Apr 18, 2002 0.1826 0.1826 0.1270 0.1588 43,581 -0.03(-16.67%)
Apr 17, 2002 0.2382 0.2382 0.1191 0.1905 48,494 -0.15(-44.19%)
Apr 15, 2002 0.3970 0.3970 0.3414 0.3414 11,840 -0.02(-4.44%)
Apr 12, 2002 0.3573 0.3573 0.3573 0.3573 0 +0.00(+0.00%)
Apr 11, 2002 0.3811 0.3811 0.3573 0.3573 6,675 -0.04(-10.00%)
Apr 10, 2002 0.3970 0.3970 0.3573 0.3970 8,565 +0.00(+0.00%)
Apr 09, 2002 0.3811 0.3970 0.3811 0.3970 1,385 +0.04(+11.11%)
Apr 08, 2002 0.3255 0.3573 0.2779 0.3573 32,245 +0.00(+0.00%)
Apr 05, 2002 0.3573 0.3573 0.3573 0.3573 0 +0.00(+0.00%)
Apr 04, 2002 0.3573 0.3573 0.3573 0.3573 9,572 -0.10(-22.41%)
Apr 03, 2002 0.4605 0.4605 0.4605 0.4605 251 -0.02(-3.33%)
Apr 02, 2002 0.4922 0.4922 0.4605 0.4763 6,297 -0.06(-11.76%)
Apr 01, 2002 0.5240 0.5399 0.4922 0.5399 9,572 +0.00(+0.00%)
Mar 29, 2002 0.5240 0.5557 0.5240 0.5399 15,744 +0.00(+0.00%)
Mar 28, 2002 0.5240 0.5557 0.5240 0.5399 15,744 +0.00(+0.00%)
Mar 27, 2002 0.4843 0.5478 0.4763 0.5399 9,824 +0.06(+13.33%)
Mar 26, 2002 0.4763 0.4763 0.4763 0.4763 0 +0.00(+0.00%)
Mar 25, 2002 0.5399 0.5399 0.4763 0.4763 6,549 -0.04(-7.69%)
Mar 22, 2002 0.5478 0.5478 0.5160 0.5160 1,007 +0.00(+0.00%)
Mar 21, 2002 0.4843 0.5160 0.4763 0.5160 12,092 +0.00(+0.00%)
Mar 20, 2002 0.4843 0.5160 0.4763 0.5160 9,698 +0.02(+4.84%)
Mar 19, 2002 0.5399 0.5399 0.4763 0.4922 5,920 -0.06(-11.43%)
Mar 18, 2002 0.5557 0.5557 0.5160 0.5557 2,897 -0.04(-6.67%)
Mar 15, 2002 0.5954 0.6351 0.5954 0.5954 5,164 +0.00(+0.00%)
Mar 14, 2002 0.6113 0.6113 0.5954 0.5954 1,637 -0.04(-6.25%)
Mar 13, 2002 0.6351 0.6351 0.6351 0.6351 2,015 +0.08(+14.29%)
Mar 12, 2002 0.5557 0.5557 0.5557 0.5557 503 +0.00(+0.00%)
Mar 11, 2002 0.6192 0.6192 0.5557 0.5557 2,141 -0.08(-12.50%)
Mar 08, 2002 0.7304 0.7304 0.6351 0.6351 9,950 -0.02(-2.44%)
Mar 07, 2002 0.7463 0.7463 0.6510 0.6510 1,889 -0.10(-12.77%)
Mar 06, 2002 0.6192 0.7939 0.6192 0.7463 16,878 +0.17(+28.77%)
Mar 05, 2002 0.5954 0.5954 0.4843 0.5796 377 +0.06(+10.61%)
Mar 04, 2002 0.5160 0.5240 0.5160 0.5240 503 +0.01(+1.54%)
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.