Indicators

Industrials ETF Vanguard (NY: VIS )

240.07 UNCHANGED

Streaming Delayed 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 29, 2011	51.69	52.54	51.24	52.02	123,653	-0.27(-0.51%)
Jul 28, 2011	52.77	53.21	52.16	52.28	210,329	-0.43(-0.82%)
Jul 27, 2011	54.04	54.04	52.59	52.72	90,816	-1.54(-2.83%)
Jul 26, 2011	55.06	55.07	54.11	54.25	108,927	-0.98(-1.78%)
Jul 25, 2011	54.78	55.56	54.75	55.23	57,567	-0.16(-0.29%)
Jul 22, 2011	55.56	55.56	55.35	55.40	73,729	-0.44(-0.79%)
Jul 21, 2011	55.38	56.05	55.31	55.84	90,738	+0.77(+1.40%)
Jul 20, 2011	55.17	55.23	54.84	55.07	41,779	+0.11(+0.21%)
Jul 19, 2011	54.48	55.05	54.44	54.95	62,961	+0.82(+1.51%)
Jul 18, 2011	54.57	54.57	53.82	54.13	60,333	-0.65(-1.19%)
Jul 15, 2011	55.19	55.19	54.36	54.78	46,874	+0.05(+0.09%)
Jul 14, 2011	55.50	55.77	54.63	54.74	80,650	-0.68(-1.22%)
Jul 13, 2011	55.48	56.02	55.31	55.41	55,465	+0.25(+0.45%)
Jul 12, 2011	55.48	55.66	55.11	55.16	65,142	-0.54(-0.98%)
Jul 11, 2011	56.30	56.30	55.52	55.71	53,122	-1.15(-2.02%)
Jul 08, 2011	56.86	56.88	56.46	56.85	64,948	-0.64(-1.12%)
Jul 07, 2011	57.34	57.68	57.21	57.49	84,047	+0.62(+1.09%)
Jul 06, 2011	56.42	57.00	56.40	56.88	106,217	+0.31(+0.54%)
Jul 05, 2011	56.80	56.80	56.40	56.57	132,527	-0.27(-0.47%)

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.