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 (%)
Oct 29, 2010	47.20	47.54	47.16	47.49	40,542	+0.10(+0.22%)
Oct 28, 2010	47.93	47.93	47.05	47.39	41,882	-0.13(-0.27%)
Oct 27, 2010	47.59	47.59	47.01	47.52	50,984	-0.43(-0.89%)
Oct 25, 2010	48.28	48.43	47.94	47.94	36,970	+0.17(+0.37%)
Oct 22, 2010	47.97	47.97	47.52	47.77	29,152	+0.03(+0.07%)
Oct 21, 2010	47.55	48.05	47.38	47.74	23,541	+0.33(+0.70%)
Oct 20, 2010	47.12	47.59	46.88	47.41	63,434	+0.74(+1.58%)
Oct 19, 2010	47.20	47.20	46.37	46.67	51,855	-0.74(-1.56%)
Oct 18, 2010	47.28	47.46	47.22	47.41	56,678	+0.10(+0.22%)
Oct 15, 2010	47.81	47.83	47.08	47.31	33,895	-0.35(-0.73%)
Oct 14, 2010	47.92	47.92	47.32	47.66	28,653	-0.23(-0.48%)
Oct 13, 2010	47.63	48.17	47.51	47.89	62,986	+0.67(+1.43%)
Oct 12, 2010	47.14	47.31	46.52	47.21	71,421	+0.03(+0.07%)
Oct 11, 2010	47.36	47.46	47.10	47.18	25,703	-0.11(-0.24%)
Oct 08, 2010	47.29	47.43	46.81	47.29	30,960	+0.44(+0.93%)
Oct 07, 2010	46.98	46.98	46.58	46.86	35,312	-0.02(-0.05%)
Oct 06, 2010	46.72	47.02	46.62	46.88	81,994	+0.29(+0.61%)
Oct 05, 2010	45.86	46.76	45.82	46.59	47,353	+1.21(+2.68%)
Oct 04, 2010	45.89	46.02	45.19	45.38	42,065	-0.56(-1.21%)

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.