Skip to main content

Industrials ETF Vanguard (NY: VIS )

253.22 -0.11 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 137.66 138.19 135.28 136.38 105,373 -1.23(-0.90%)
Jul 30, 2019 136.20 137.62 135.71 137.62 57,427 +0.64(+0.47%)
Jul 29, 2019 137.48 137.48 136.86 136.98 42,175 -0.62(-0.45%)
Jul 26, 2019 137.52 137.75 137.15 137.60 56,021 +0.09(+0.07%)
Jul 25, 2019 138.20 138.31 137.15 137.51 62,063 -0.68(-0.49%)
Jul 24, 2019 136.48 138.26 136.35 138.18 92,213 +1.02(+0.74%)
Jul 23, 2019 136.29 137.23 135.99 137.16 55,482 +1.73(+1.28%)
Jul 22, 2019 135.45 136.16 135.08 135.44 69,184 +0.13(+0.10%)
Jul 19, 2019 135.46 136.23 135.31 135.31 49,018 +0.48(+0.36%)
Jul 18, 2019 134.76 134.89 134.04 134.82 49,197 +0.31(+0.23%)
Jul 17, 2019 136.65 136.71 134.52 134.52 165,125 -2.72(-1.98%)
Jul 16, 2019 136.29 137.55 136.29 137.24 88,611 +0.86(+0.63%)
Jul 15, 2019 136.77 136.82 136.10 136.37 72,033 -0.40(-0.29%)
Jul 12, 2019 134.80 136.88 134.80 136.77 84,570 +2.34(+1.74%)
Jul 11, 2019 133.94 134.51 133.51 134.43 64,216 +0.59(+0.44%)
Jul 10, 2019 134.64 135.04 133.78 133.85 82,748 -0.33(-0.25%)
Jul 09, 2019 133.83 134.30 133.49 134.18 95,034 -0.34(-0.25%)
Jul 08, 2019 134.98 135.17 134.25 134.52 43,938 -1.07(-0.79%)
Jul 05, 2019 135.50 135.59 134.05 135.59 38,568 -0.51(-0.38%)
Jul 03, 2019 135.76 136.12 135.34 136.10 121,846 +0.64(+0.47%)
Jul 02, 2019 135.68 135.83 135.03 135.46 90,876 -0.34(-0.25%)
Jul 01, 2019 136.85 136.98 135.11 135.80 139,121 +0.46(+0.34%)
Jun 28, 2019 134.22 135.58 134.22 135.33 158,260 +1.44(+1.07%)
Jun 27, 2019 133.59 134.03 133.25 133.90 64,096 +0.60(+0.45%)
Jun 26, 2019 133.42 133.66 133.11 133.29 51,257 +0.25(+0.19%)
Jun 25, 2019 133.85 133.85 132.93 133.04 67,788 -0.74(-0.55%)
Jun 24, 2019 134.41 134.76 133.78 133.78 53,374 -0.55(-0.41%)
Jun 21, 2019 134.85 135.32 134.24 134.33 62,054 -0.70(-0.52%)
Jun 20, 2019 134.54 135.24 133.69 135.03 135,624 +1.92(+1.44%)
Jun 19, 2019 133.14 133.24 132.40 133.12 62,132 +0.11(+0.08%)
Jun 18, 2019 131.42 133.27 131.42 133.01 65,918 +2.40(+1.83%)
Jun 17, 2019 131.18 131.19 130.61 130.61 44,062 -0.56(-0.43%)
Jun 14, 2019 131.74 131.74 130.72 131.18 42,486 -0.60(-0.46%)
Jun 13, 2019 131.31 131.85 130.96 131.78 222,955 +0.86(+0.66%)
Jun 12, 2019 130.59 131.06 130.35 130.92 59,390 +0.10(+0.08%)
Jun 11, 2019 132.56 132.67 130.31 130.81 57,082 -0.93(-0.71%)
Jun 10, 2019 132.35 132.98 131.75 131.75 83,099 +0.32(+0.25%)
Jun 07, 2019 130.87 131.96 130.78 131.42 178,594 +1.02(+0.78%)
Jun 06, 2019 130.42 130.61 129.28 130.41 117,663 +0.08(+0.06%)
Jun 05, 2019 129.73 130.34 129.15 130.32 73,229 +1.17(+0.90%)
Jun 04, 2019 127.14 129.16 127.14 129.16 84,862 +3.27(+2.60%)
Jun 03, 2019 124.89 126.64 124.88 125.88 263,191 +0.80(+0.64%)
May 31, 2019 125.46 125.83 124.90 125.09 101,405 -1.80(-1.42%)
May 30, 2019 126.68 127.46 126.33 126.89 67,039 +0.46(+0.37%)
May 29, 2019 126.46 126.86 125.67 126.43 91,746 -0.44(-0.35%)
May 28, 2019 128.22 128.51 126.87 126.87 49,916 -1.20(-0.94%)
May 24, 2019 128.68 128.99 127.72 128.08 55,351 +0.18(+0.14%)
May 23, 2019 128.59 128.84 127.16 127.89 73,665 -2.05(-1.58%)
May 22, 2019 130.56 130.76 129.94 129.94 88,318 -1.19(-0.91%)
May 21, 2019 130.51 131.22 130.28 131.14 61,557 +1.65(+1.27%)
May 20, 2019 128.88 129.86 128.87 129.49 144,313 -0.35(-0.27%)
May 17, 2019 129.98 131.28 129.78 129.84 98,053 -1.54(-1.18%)
May 16, 2019 130.68 131.84 130.61 131.39 82,116 +1.18(+0.91%)
May 15, 2019 128.93 130.66 128.73 130.20 82,471 +0.28(+0.21%)
May 14, 2019 128.96 130.75 128.93 129.93 105,506 +1.35(+1.05%)
May 13, 2019 129.36 129.87 127.83 128.57 221,519 -3.82(-2.89%)
May 10, 2019 131.27 132.74 129.58 132.40 93,297 +0.50(+0.38%)
May 09, 2019 130.89 132.18 130.14 131.90 234,688 -0.23(-0.17%)
May 08, 2019 132.04 133.06 131.88 132.13 194,547 -0.17(-0.13%)
May 07, 2019 133.51 133.59 131.29 132.29 238,268 -2.73(-2.02%)
May 06, 2019 133.50 135.27 133.31 135.02 263,203 -1.05(-0.77%)
May 03, 2019 134.97 136.22 134.97 136.08 68,648 +1.74(+1.29%)
May 02, 2019 134.05 134.55 133.15 134.34 107,434 +0.07(+0.06%)
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.