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 (%)
Sep 28, 2007	61.20	61.41	60.96	61.14	34,135	-0.07(-0.12%)
Sep 27, 2007	61.00	61.23	60.93	61.21	35,016	+0.36(+0.59%)
Sep 26, 2007	60.74	61.08	60.65	60.85	22,924	+0.38(+0.63%)
Sep 25, 2007	59.98	60.53	59.98	60.47	44,337	+0.31(+0.51%)
Sep 24, 2007	60.82	60.82	60.14	60.16	15,115	-0.52(-0.86%)
Sep 21, 2007	60.83	60.88	60.69	60.69	24,688	+0.37(+0.62%)
Sep 20, 2007	60.65	60.66	60.31	60.31	28,970	-0.42(-0.69%)
Sep 19, 2007	60.89	61.17	60.69	60.73	23,428	+0.52(+0.86%)
Sep 18, 2007	58.79	60.39	58.73	60.22	18,893	+1.79(+3.06%)
Sep 17, 2007	58.69	58.80	58.35	58.43	23,932	-0.39(-0.66%)
Sep 14, 2007	58.38	58.93	58.37	58.82	14,485	+0.13(+0.22%)
Sep 13, 2007	58.48	58.98	58.44	58.69	12,973	+0.44(+0.76%)
Sep 12, 2007	58.11	58.64	58.11	58.25	8,691	-0.05(-0.08%)
Sep 11, 2007	57.71	58.30	57.71	58.30	19,901	+0.80(+1.39%)
Sep 10, 2007	57.72	57.96	56.89	57.49	10,706	-0.19(-0.33%)
Sep 07, 2007	57.95	57.95	57.49	57.69	12,344	-1.15(-1.96%)
Sep 06, 2007	58.52	58.84	58.08	58.84	14,233	+0.40(+0.68%)
Sep 05, 2007	58.63	58.63	58.17	58.44	64,995	-0.65(-1.10%)

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.