Indicators

Industrials ETF Vanguard (NY: VIS )

241.41 +1.73 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	68.64	68.79	68.25	68.33	80,355	-0.39(-0.56%)
Jun 27, 2013	68.67	68.82	68.26	68.72	73,101	+0.79(+1.16%)
Jun 26, 2013	68.02	68.17	67.60	67.93	101,337	+0.61(+0.91%)
Jun 25, 2013	67.24	67.41	66.90	67.32	58,711	+0.78(+1.17%)
Jun 24, 2013	67.04	67.11	66.12	66.54	202,667	-1.13(-1.67%)
Jun 21, 2013	68.32	68.36	67.12	67.67	91,485	-0.11(-0.16%)
Jun 20, 2013	68.77	68.77	67.59	67.78	129,379	-1.62(-2.33%)
Jun 19, 2013	70.33	70.33	69.40	69.40	82,088	-0.94(-1.34%)
Jun 18, 2013	69.56	70.47	69.56	70.34	49,098	+0.91(+1.31%)
Jun 17, 2013	69.50	69.65	69.11	69.43	68,733	+0.41(+0.59%)
Jun 14, 2013	69.30	69.61	68.86	69.02	68,082	-0.33(-0.47%)
Jun 13, 2013	68.38	69.46	68.19	69.35	50,011	+0.98(+1.43%)
Jun 12, 2013	69.56	69.56	68.31	68.37	64,226	-0.53(-0.77%)
Jun 11, 2013	68.89	69.42	68.65	68.89	62,067	-0.64(-0.93%)
Jun 10, 2013	69.92	69.92	69.33	69.54	113,899	-0.12(-0.17%)
Jun 07, 2013	68.81	69.72	68.72	69.66	152,426	+1.19(+1.74%)
Jun 06, 2013	68.07	68.47	67.72	68.47	44,639	+0.47(+0.69%)
Jun 05, 2013	69.10	69.10	67.97	68.00	213,397	-1.24(-1.79%)
Jun 04, 2013	69.76	70.10	68.82	69.24	66,848	-0.47(-0.67%)

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.