Indicators

Industrials ETF Vanguard (NY: VIS )

239.56 +2.80 (+1.18%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	49.32	49.32	49.02	49.02	7,053	-0.32(-0.64%)
Sep 28, 2006	49.37	49.37	48.98	49.33	8,565	+0.26(+0.53%)
Sep 27, 2006	49.04	49.28	49.03	49.07	7,683	+0.06(+0.13%)
Sep 26, 2006	48.48	49.01	48.45	49.01	14,233	+0.67(+1.39%)
Sep 25, 2006	48.00	48.40	47.75	48.34	36,024	+0.59(+1.24%)
Sep 22, 2006	47.94	47.94	47.66	47.75	12,218	-0.29(-0.60%)
Sep 21, 2006	48.62	48.62	47.89	48.03	9,321	-0.51(-1.05%)
Sep 20, 2006	48.47	48.70	48.40	48.54	23,680	+0.29(+0.59%)
Sep 19, 2006	48.36	48.36	47.87	48.25	12,469	-0.14(-0.30%)
Sep 18, 2006	48.36	48.52	48.13	48.40	9,698	+0.10(+0.20%)
Sep 15, 2006	48.52	48.59	48.23	48.30	14,611	+0.10(+0.21%)
Sep 14, 2006	48.12	48.22	48.06	48.20	14,233	-0.21(-0.43%)
Sep 13, 2006	47.92	48.40	47.92	48.40	8,565	+0.60(+1.25%)
Sep 12, 2006	47.40	47.86	47.40	47.81	14,989	+0.60(+1.26%)
Sep 11, 2006	47.01	47.36	46.87	47.21	17,382	+0.06(+0.12%)
Sep 08, 2006	47.29	47.29	47.16	47.16	9,321	-0.02(-0.03%)
Sep 07, 2006	47.31	47.40	47.03	47.17	34,638	-0.22(-0.47%)
Sep 06, 2006	48.02	48.02	47.40	47.40	19,775	-0.56(-1.16%)
Sep 05, 2006	47.79	48.03	47.68	47.95	60,460	+0.17(+0.35%)

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.