Indicators

Industrials ETF Vanguard (NY: VIS )

238.37 -3.04 (-1.26%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	53.67	54.12	53.67	54.00	120,472	+0.51(+0.96%)
Jan 28, 2011	54.64	54.85	53.41	53.49	112,453	-1.10(-2.02%)
Jan 27, 2011	54.45	54.71	54.29	54.59	115,624	+0.25(+0.46%)
Jan 26, 2011	54.08	54.49	53.94	54.34	102,806	+0.46(+0.85%)
Jan 25, 2011	53.89	53.96	53.45	53.88	87,860	-0.10(-0.18%)
Jan 24, 2011	53.58	54.01	53.42	53.98	104,794	+0.59(+1.10%)
Jan 21, 2011	53.84	53.84	53.30	53.39	78,130	+0.39(+0.74%)
Jan 20, 2011	53.25	53.25	52.67	53.00	65,907	-0.29(-0.55%)
Jan 19, 2011	54.01	54.01	53.15	53.29	159,617	-0.68(-1.26%)
Jan 18, 2011	53.88	53.99	53.73	53.97	98,313	+0.27(+0.51%)
Jan 14, 2011	53.45	53.72	53.32	53.70	78,418	+0.24(+0.45%)
Jan 13, 2011	53.87	53.87	53.31	53.46	121,376	+0.07(+0.14%)
Jan 12, 2011	53.26	53.50	53.23	53.38	92,190	+0.46(+0.87%)
Jan 11, 2011	52.93	53.18	52.71	52.93	186,417	+0.17(+0.32%)
Jan 10, 2011	52.37	52.84	52.26	52.76	121,518	+0.08(+0.15%)
Jan 07, 2011	52.93	53.01	52.24	52.68	56,340	+0.06(+0.12%)
Jan 06, 2011	52.80	52.88	52.46	52.61	49,480	-0.10(-0.20%)
Jan 05, 2011	52.32	52.82	52.16	52.72	65,578	+0.35(+0.66%)
Jan 04, 2011	52.84	52.84	51.90	52.37	109,857	-0.21(-0.40%)

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.