Indicators

Industrials ETF Vanguard (NY: VIS )

239.68 -3.04 (-1.25%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	55.15	55.91	55.10	55.81	63,909	+0.87(+1.58%)
Jun 29, 2011	55.01	55.12	54.56	54.94	119,945	+0.26(+0.47%)
Jun 28, 2011	54.14	54.70	53.98	54.69	45,410	+0.77(+1.43%)
Jun 27, 2011	53.50	54.11	53.29	53.92	31,088	+0.43(+0.80%)
Jun 24, 2011	54.20	54.20	53.42	53.49	25,200	-0.65(-1.20%)
Jun 23, 2011	53.50	54.15	53.11	54.14	64,552	-0.10(-0.18%)
Jun 22, 2011	54.34	54.78	54.24	54.24	43,876	-0.31(-0.58%)
Jun 21, 2011	53.93	54.64	53.93	54.55	45,519	+0.93(+1.74%)
Jun 20, 2011	53.55	53.66	53.45	53.62	35,995	+0.43(+0.82%)
Jun 17, 2011	53.45	53.58	53.09	53.18	58,802	+0.23(+0.43%)
Jun 16, 2011	52.76	53.30	52.49	52.96	110,480	+0.10(+0.18%)
Jun 15, 2011	53.19	53.43	52.69	52.86	53,352	-0.69(-1.29%)
Jun 14, 2011	53.08	53.79	53.08	53.55	67,939	+1.01(+1.91%)
Jun 13, 2011	52.64	52.91	52.34	52.55	92,017	-0.01(-0.02%)
Jun 10, 2011	53.20	53.20	52.45	52.56	76,343	-0.83(-1.55%)
Jun 09, 2011	53.16	53.61	53.09	53.38	34,487	+0.38(+0.71%)
Jun 08, 2011	53.32	53.41	52.96	53.01	75,767	-0.43(-0.80%)
Jun 07, 2011	53.78	53.87	53.43	53.43	64,605	-0.04(-0.08%)
Jun 06, 2011	53.85	54.04	53.39	53.47	128,782	-0.48(-0.89%)

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.