Indicators

Industrials ETF Vanguard (NY: VIS )

242.29 +0.21 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	56.62	56.82	56.32	56.66	16,094	-0.17(-0.30%)
Sep 27, 2012	56.60	56.93	56.34	56.83	28,823	+0.56(+0.99%)
Sep 26, 2012	56.44	56.55	56.07	56.27	21,650	-0.25(-0.45%)
Sep 25, 2012	57.40	57.42	56.53	56.53	24,410	-0.76(-1.33%)
Sep 24, 2012	56.97	57.44	56.97	57.29	33,845	-0.14(-0.24%)
Sep 21, 2012	57.85	57.85	57.39	57.43	29,037	-0.10(-0.17%)
Sep 20, 2012	57.51	57.53	57.21	57.53	37,148	-0.46(-0.79%)
Sep 19, 2012	57.79	58.12	57.59	57.99	47,387	+0.20(+0.34%)
Sep 18, 2012	57.63	57.79	57.54	57.79	14,533	-0.04(-0.07%)
Sep 17, 2012	58.13	58.13	57.71	57.83	23,920	-0.35(-0.61%)
Sep 14, 2012	57.97	58.58	57.97	58.18	55,439	+0.42(+0.72%)
Sep 13, 2012	57.09	57.98	56.80	57.77	299,451	+0.57(+1.00%)
Sep 12, 2012	56.90	57.24	56.90	57.19	69,353	+0.28(+0.50%)
Sep 11, 2012	56.77	57.06	56.65	56.91	38,652	+0.23(+0.40%)
Sep 10, 2012	56.77	56.99	56.63	56.68	133,794	-0.24(-0.42%)
Sep 07, 2012	56.72	57.04	56.69	56.92	71,568	+0.48(+0.84%)
Sep 06, 2012	55.44	56.45	55.44	56.44	46,072	+1.26(+2.29%)
Sep 05, 2012	55.28	55.39	55.03	55.18	23,511	-0.17(-0.31%)

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.