Indicators

Industrials ETF Vanguard (NY: VIS )

240.07 +2.60 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	209.92	210.40	209.60	210.28	49,741	+0.99(+0.47%)
Jul 28, 2023	209.37	209.71	208.81	209.29	118,764	+1.36(+0.65%)
Jul 27, 2023	210.39	210.39	207.29	207.93	96,930	-2.04(-0.97%)
Jul 26, 2023	209.12	210.00	208.99	209.97	48,324	+1.38(+0.66%)
Jul 25, 2023	207.40	208.90	207.30	208.59	157,491	-0.23(-0.11%)
Jul 24, 2023	208.23	209.47	208.23	208.82	55,348	+0.40(+0.19%)
Jul 21, 2023	209.69	209.69	208.42	208.42	39,395	-0.96(-0.46%)
Jul 20, 2023	209.08	209.89	208.34	209.38	177,324	+0.37(+0.18%)
Jul 19, 2023	209.14	209.41	207.80	209.02	129,329	+0.03(+0.01%)
Jul 18, 2023	207.41	209.43	207.41	208.99	126,297	+1.59(+0.77%)
Jul 17, 2023	206.20	208.07	205.85	207.40	806,580	+0.92(+0.45%)
Jul 14, 2023	207.37	207.37	205.50	206.48	678,104	-0.84(-0.41%)
Jul 13, 2023	207.02	207.56	206.32	207.32	40,508	+0.62(+0.30%)
Jul 12, 2023	208.10	208.55	206.51	206.71	110,376	+0.08(+0.04%)
Jul 11, 2023	204.86	206.91	204.79	206.63	139,581	+2.43(+1.19%)
Jul 10, 2023	201.53	204.20	201.53	204.20	70,012	+2.74(+1.36%)
Jul 07, 2023	200.42	203.19	200.42	201.46	55,053	+0.94(+0.47%)
Jul 06, 2023	200.72	201.47	199.37	200.52	52,976	-2.09(-1.03%)
Jul 05, 2023	202.89	203.22	202.15	202.61	182,214	-1.32(-0.65%)

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.