Skip to main content

Industrials ETF Vanguard (NY: VIS )

244.12 -0.03 (-0.01%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 193.62 193.62 192.29 193.14 129,690 +0.32(+0.16%)
May 27, 2021 192.09 193.34 192.09 192.82 158,338 +2.31(+1.21%)
May 26, 2021 190.02 190.60 189.57 190.52 87,100 +0.83(+0.44%)
May 25, 2021 190.87 191.84 189.50 189.69 142,033 -0.82(-0.43%)
May 24, 2021 190.50 190.87 189.53 190.51 89,587 +1.17(+0.62%)
May 21, 2021 189.40 190.69 188.81 189.33 111,061 +1.04(+0.55%)
May 20, 2021 188.27 188.90 187.43 188.30 141,247 +0.51(+0.27%)
May 19, 2021 186.78 187.89 185.09 187.79 144,909 -1.36(-0.72%)
May 18, 2021 191.76 191.97 189.15 189.15 255,944 -2.73(-1.42%)
May 17, 2021 191.95 192.18 190.25 191.88 140,966 -0.51(-0.26%)
May 14, 2021 190.93 192.72 190.35 192.39 134,832 +2.91(+1.54%)
May 13, 2021 186.00 190.27 185.88 189.48 164,485 +3.59(+1.93%)
May 12, 2021 190.32 190.76 185.76 185.88 266,587 -5.12(-2.68%)
May 11, 2021 191.59 192.11 189.00 191.01 175,256 -2.57(-1.33%)
May 10, 2021 195.01 196.10 193.44 193.57 126,938 -0.31(-0.16%)
May 07, 2021 191.46 194.25 190.95 193.88 176,231 +2.07(+1.08%)
May 06, 2021 191.19 191.84 190.09 191.81 249,962 +0.98(+0.51%)
May 05, 2021 191.37 191.64 189.23 190.83 363,867 +0.04(+0.02%)
May 04, 2021 189.56 190.79 188.58 190.79 168,546 +0.44(+0.23%)
May 03, 2021 189.94 190.96 189.35 190.35 139,342 +1.94(+1.03%)
Apr 30, 2021 188.92 189.43 188.09 188.41 121,222 -1.53(-0.80%)
Apr 29, 2021 190.36 190.36 188.57 189.94 112,815 +1.01(+0.53%)
Apr 28, 2021 189.39 189.74 188.69 188.93 192,605 -0.59(-0.31%)
Apr 27, 2021 188.84 189.64 188.11 189.53 87,241 +1.44(+0.77%)
Apr 26, 2021 189.31 189.91 187.99 188.09 125,611 -0.36(-0.19%)
Apr 23, 2021 186.34 188.87 186.04 188.45 70,860 +2.48(+1.33%)
Apr 22, 2021 186.97 188.35 185.85 185.97 156,402 -0.79(-0.42%)
Apr 21, 2021 183.98 186.76 183.77 186.76 215,455 +2.67(+1.45%)
Apr 20, 2021 186.12 186.30 183.05 184.09 153,803 -2.18(-1.17%)
Apr 19, 2021 187.07 187.07 185.47 186.27 139,592 -1.19(-0.64%)
Apr 16, 2021 187.86 188.36 186.62 187.46 120,702 +0.84(+0.45%)
Apr 15, 2021 186.87 187.06 185.48 186.62 184,548 +0.62(+0.33%)
Apr 14, 2021 185.96 187.24 185.80 186.01 180,736 +0.28(+0.15%)
Apr 13, 2021 186.14 186.25 184.49 185.73 196,782 -0.80(-0.43%)
Apr 12, 2021 185.92 186.74 185.58 186.53 235,751 +0.59(+0.32%)
Apr 09, 2021 184.84 185.99 184.28 185.94 102,389 +1.67(+0.91%)
Apr 08, 2021 183.62 184.27 182.41 184.27 118,057 +0.62(+0.34%)
Apr 07, 2021 184.90 185.09 183.03 183.65 168,200 -1.26(-0.68%)
Apr 06, 2021 185.19 186.33 184.67 184.90 159,612 -0.11(-0.06%)
Apr 05, 2021 184.96 185.53 184.23 185.01 217,532 +1.90(+1.04%)
Apr 01, 2021 182.62 183.12 181.75 183.11 220,074 +1.21(+0.67%)
Mar 31, 2021 182.64 183.32 181.13 181.90 382,520 -0.13(-0.07%)
Mar 30, 2021 180.73 182.48 180.52 182.03 153,701 +1.09(+0.61%)
Mar 29, 2021 181.38 182.61 180.41 180.94 274,061 -0.60(-0.33%)
Mar 26, 2021 179.57 181.76 178.86 181.53 214,143 +3.26(+1.83%)
Mar 25, 2021 174.88 178.71 173.27 178.27 181,083 +2.79(+1.59%)
Mar 24, 2021 175.63 178.58 175.40 175.48 194,740 +0.88(+0.50%)
Mar 23, 2021 177.36 178.41 174.05 174.60 190,372 -3.70(-2.07%)
Mar 22, 2021 179.34 179.68 177.17 178.30 169,610 -0.66(-0.37%)
Mar 19, 2021 180.31 180.31 177.58 178.96 281,398 -1.04(-0.58%)
Mar 18, 2021 180.56 182.75 179.60 179.99 179,460 -0.69(-0.38%)
Mar 17, 2021 179.35 180.97 178.46 180.68 251,399 +1.43(+0.80%)
Mar 16, 2021 181.63 181.64 179.14 179.25 249,425 -2.71(-1.49%)
Mar 15, 2021 181.31 182.08 179.49 181.97 213,798 +1.28(+0.71%)
Mar 12, 2021 178.74 180.73 178.56 180.68 304,561 +2.50(+1.40%)
Mar 11, 2021 178.37 179.47 177.19 178.18 236,352 +0.68(+0.38%)
Mar 10, 2021 175.39 178.24 175.33 177.50 243,454 +2.76(+1.58%)
Mar 09, 2021 175.90 176.87 174.65 174.74 447,323 -0.05(-0.03%)
Mar 08, 2021 174.63 177.42 173.78 174.79 377,254 +1.56(+0.90%)
Mar 05, 2021 171.10 173.67 166.84 173.23 199,493 +3.99(+2.36%)
Mar 04, 2021 172.50 173.13 166.65 169.24 226,026 -3.09(-1.79%)
Mar 03, 2021 172.57 174.62 172.29 172.32 319,824 -0.18(-0.11%)
Mar 02, 2021 173.56 173.56 171.92 172.51 128,457 -1.03(-0.60%)
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.