Skip to main content

Industrials ETF Vanguard (NY: VIS )

244.15 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 187.98 189.54 187.81 189.28 212,958 +1.30(+0.69%)
Jun 29, 2021 189.00 189.58 187.93 187.98 182,431 -0.56(-0.30%)
Jun 28, 2021 190.02 190.02 187.80 188.54 108,856 -1.04(-0.55%)
Jun 25, 2021 189.79 190.28 189.28 189.58 92,270 +0.52(+0.28%)
Jun 24, 2021 188.88 189.38 187.77 189.06 200,644 +1.55(+0.83%)
Jun 23, 2021 188.23 188.75 187.51 187.51 96,437 -0.39(-0.21%)
Jun 22, 2021 187.09 188.44 186.28 187.90 158,650 +0.67(+0.36%)
Jun 21, 2021 184.71 187.48 184.57 187.23 340,888 +3.83(+2.09%)
Jun 18, 2021 183.98 184.90 183.09 183.40 260,575 -2.38(-1.28%)
Jun 17, 2021 188.57 189.07 184.06 185.78 214,020 -2.83(-1.50%)
Jun 16, 2021 190.26 190.31 188.01 188.60 148,920 -1.77(-0.93%)
Jun 15, 2021 189.95 190.73 189.29 190.37 157,621 +0.61(+0.32%)
Jun 14, 2021 190.62 190.82 188.99 189.77 194,310 -1.03(-0.54%)
Jun 11, 2021 190.60 191.36 189.78 190.79 138,583 +0.64(+0.34%)
Jun 10, 2021 192.12 192.50 189.96 190.15 85,273 -1.03(-0.54%)
Jun 09, 2021 193.32 193.32 191.12 191.18 112,154 -1.99(-1.03%)
Jun 08, 2021 192.48 193.52 191.71 193.17 82,386 +0.66(+0.34%)
Jun 07, 2021 193.78 193.78 191.93 192.51 134,018 -0.90(-0.47%)
Jun 04, 2021 193.46 193.71 192.34 193.41 121,062 +0.95(+0.49%)
Jun 03, 2021 192.21 193.46 191.15 192.46 99,306 -0.85(-0.44%)
Jun 02, 2021 194.50 194.50 192.90 193.31 121,386 -0.80(-0.41%)
Jun 01, 2021 194.89 195.02 193.60 194.11 125,276 +0.97(+0.50%)
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%)
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.