Indicators

Industrials ETF Vanguard (NY: VIS )

242.19 -0.75 (-0.31%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	121.13	121.95	119.81	121.24	130,032	-0.87(-0.71%)
May 28, 2020	125.06	125.07	121.74	122.11	161,176	-1.32(-1.07%)
May 27, 2020	122.00	123.46	120.64	123.42	284,104	+4.04(+3.38%)
May 26, 2020	118.08	120.30	118.08	119.39	182,523	+4.96(+4.33%)
May 22, 2020	114.56	114.56	113.48	114.43	81,798	-0.07(-0.06%)
May 21, 2020	114.20	115.24	113.69	114.50	86,842	+0.24(+0.21%)
May 20, 2020	113.86	115.18	113.61	114.26	124,303	+2.19(+1.95%)
May 19, 2020	113.27	114.34	112.07	112.07	87,906	-1.48(-1.30%)
May 18, 2020	110.05	114.20	110.05	113.55	127,518	+7.12(+6.68%)
May 15, 2020	105.39	107.06	104.83	106.44	224,390	+0.05(+0.04%)
May 14, 2020	103.75	106.39	101.58	106.39	151,176	+1.14(+1.08%)
May 13, 2020	107.75	107.75	104.41	105.25	200,430	-3.04(-2.81%)
May 12, 2020	112.16	112.25	108.22	108.29	1,429,803	-3.37(-3.02%)
May 11, 2020	111.98	112.54	110.82	111.67	137,035	-1.45(-1.28%)
May 08, 2020	111.42	113.28	111.42	113.12	105,229	+3.01(+2.74%)
May 07, 2020	110.17	111.26	109.71	110.10	153,873	+1.46(+1.34%)
May 06, 2020	110.64	110.95	108.64	108.64	86,398	-1.43(-1.30%)
May 05, 2020	110.46	111.83	110.08	110.08	143,304	+0.59(+0.54%)
May 04, 2020	109.11	109.54	108.07	109.49	241,192	-1.32(-1.19%)

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.