Indicators

Industrials ETF Vanguard (NY: VIS )

242.39 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	161.02	161.08	158.79	159.73	450,832	-1.72(-1.06%)
Nov 27, 2020	161.89	162.32	160.93	161.44	54,881	-0.06(-0.04%)
Nov 25, 2020	162.70	162.70	160.74	161.50	156,264	-1.41(-0.87%)
Nov 24, 2020	162.36	163.63	161.63	162.92	341,842	+3.03(+1.89%)
Nov 23, 2020	158.68	160.31	158.68	159.89	115,254	+2.55(+1.62%)
Nov 20, 2020	158.27	158.66	157.00	157.34	96,042	-1.16(-0.73%)
Nov 19, 2020	157.77	158.67	156.87	158.50	156,271	+0.50(+0.31%)
Nov 18, 2020	159.76	160.59	158.00	158.00	139,471	-0.97(-0.61%)
Nov 17, 2020	158.09	159.35	156.52	158.96	324,604	-0.41(-0.26%)
Nov 16, 2020	158.90	159.46	156.90	159.37	216,050	+4.12(+2.66%)
Nov 13, 2020	153.10	155.45	153.10	155.25	91,957	+3.37(+2.22%)
Nov 12, 2020	152.77	153.37	150.81	151.88	213,992	-1.78(-1.16%)
Nov 11, 2020	156.06	156.06	152.97	153.65	719,001	-1.15(-0.74%)
Nov 10, 2020	153.03	155.45	152.45	154.80	228,367	+2.38(+1.56%)
Nov 09, 2020	157.11	158.38	152.29	152.42	297,143	+5.15(+3.49%)
Nov 06, 2020	146.76	147.70	146.40	147.28	75,933	+0.31(+0.21%)
Nov 05, 2020	145.48	147.91	145.48	146.97	92,250	+3.58(+2.50%)
Nov 04, 2020	143.54	146.31	142.27	143.39	135,809	-1.01(-0.70%)
Nov 03, 2020	142.54	145.25	142.13	144.40	127,651	+3.83(+2.72%)

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.