Indicators

Industrials ETF Vanguard (NY: VIS )

241.41 +1.73 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	186.69	189.96	186.68	189.96	46,521	+3.73(+2.01%)
Jan 30, 2023	187.05	188.71	186.15	186.23	68,744	-2.02(-1.07%)
Jan 27, 2023	186.70	189.06	186.70	188.25	44,755	+0.95(+0.51%)
Jan 26, 2023	187.51	187.51	185.09	187.30	60,622	+0.97(+0.52%)
Jan 25, 2023	185.07	186.54	183.59	186.33	49,785	-0.67(-0.36%)
Jan 24, 2023	184.94	187.51	182.26	187.00	145,662	+0.93(+0.50%)
Jan 23, 2023	184.28	186.88	183.95	186.08	124,967	+2.17(+1.18%)
Jan 20, 2023	181.30	183.93	180.77	183.91	79,311	+2.82(+1.56%)
Jan 19, 2023	183.45	183.68	180.99	181.09	214,508	-3.65(-1.97%)
Jan 18, 2023	188.52	188.88	184.59	184.74	123,832	-3.14(-1.67%)
Jan 17, 2023	189.11	189.55	187.70	187.88	60,651	-1.28(-0.68%)
Jan 13, 2023	187.51	189.37	187.15	189.16	103,313	+0.14(+0.07%)
Jan 12, 2023	188.53	189.58	187.00	189.02	64,918	+1.34(+0.71%)
Jan 11, 2023	186.55	187.82	186.16	187.68	106,508	+1.78(+0.96%)
Jan 10, 2023	184.07	185.90	183.80	185.90	70,099	+1.53(+0.83%)
Jan 09, 2023	185.76	187.32	184.35	184.37	131,943	-0.49(-0.27%)
Jan 06, 2023	181.57	185.37	181.57	184.87	110,051	+4.81(+2.67%)
Jan 05, 2023	180.99	181.25	179.65	180.06	75,865	-2.01(-1.10%)
Jan 04, 2023	180.92	182.66	180.73	182.07	159,203	+1.69(+0.94%)

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.