Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrials ETF Vanguard (NY: VIS )

237.17 +3.46 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2002 0.0635 0.0635 0.0476 0.0635 4,156 +0.02(+33.33%)
Jul 29, 2002 0.0635 0.0635 0.0476 0.0476 17,760 -0.02(-25.00%)
Jul 23, 2002 0.0635 0.0635 0.0635 0.0635 629 +0.01(+14.29%)
Jul 22, 2002 0.0635 0.0635 0.0556 0.0556 7,179 -0.02(-22.22%)
Jul 19, 2002 0.0715 0.0715 0.0715 0.0715 0 +0.00(+0.00%)
Jul 17, 2002 0.0715 0.0715 0.0715 0.0715 0 -0.03(-30.77%)
Jul 11, 2002 0.0794 0.1032 0.0794 0.1032 17,256 +0.06(+116.67%)
Jul 09, 2002 0.0476 0.0476 0.0476 0.0476 25,191 +0.00(+0.00%)
Jul 08, 2002 0.0635 0.0635 0.0476 0.0476 377 +0.00(+0.00%)
Jul 05, 2002 0.0556 0.0556 0.0476 0.0476 20,153 -0.02(-25.00%)
Jul 03, 2002 0.0635 0.0635 0.0635 0.0635 3,023 +0.00(+0.00%)
Jul 02, 2002 0.0635 0.0635 0.0635 0.0635 125 +0.00(+0.00%)
Jul 01, 2002 0.0556 0.0635 0.0556 0.0635 881 +0.01(+14.29%)
Jun 28, 2002 0.0476 0.0794 0.0476 0.0556 3,526 +0.01(+16.67%)
Jun 27, 2002 0.0476 0.0476 0.0476 0.0476 377 +0.01(+20.00%)
Jun 26, 2002 0.0476 0.0476 0.0397 0.0397 12,595 -0.01(-16.67%)
Jun 25, 2002 0.0556 0.0556 0.0476 0.0476 6,046 -0.01(-14.29%)
Jun 21, 2002 0.0556 0.0556 0.0556 0.0556 503 -0.01(-12.50%)
Jun 20, 2002 0.0635 0.0635 0.0635 0.0635 503 +0.00(+0.00%)
Jun 19, 2002 0.0794 0.0794 0.0635 0.0635 12,847 +0.01(+14.29%)
Jun 18, 2002 0.0556 0.0556 0.0556 0.0556 16,374 -0.02(-22.22%)
Jun 17, 2002 0.0794 0.0794 0.0715 0.0715 1,385 -0.01(-10.00%)
Jun 14, 2002 0.0794 0.0794 0.0794 0.0794 2,519 +0.01(+11.11%)
Jun 12, 2002 0.0635 0.0794 0.0635 0.0715 7,809 -0.02(-18.18%)
Jun 11, 2002 0.0873 0.0873 0.0873 0.0873 3,778 +0.00(+0.00%)
Jun 10, 2002 0.0476 0.0873 0.0476 0.0873 14,611 +0.02(+37.50%)
Jun 07, 2002 0.0476 0.0635 0.0476 0.0635 16,122 -0.01(-11.11%)
Jun 06, 2002 0.0556 0.0715 0.0556 0.0715 29,096 +0.00(+0.00%)
Jun 05, 2002 0.0635 0.0715 0.0635 0.0715 5,290 -0.01(-10.00%)
May 31, 2002 0.0794 0.0794 0.0794 0.0794 1,007 +0.00(+0.00%)
May 28, 2002 0.0794 0.0794 0.0794 0.0794 251 +0.02(+42.86%)
May 27, 2002 0.0635 0.0635 0.0556 0.0556 28,718 +0.00(+0.00%)
May 24, 2002 0.0635 0.0635 0.0556 0.0556 28,718 -0.02(-22.22%)
May 23, 2002 0.0715 0.0715 0.0635 0.0715 26,325 +0.01(+12.50%)
May 22, 2002 0.0635 0.0635 0.0635 0.0635 24,939 -0.01(-11.11%)
May 21, 2002 0.0635 0.0715 0.0635 0.0715 3,400 +0.01(+12.50%)
May 20, 2002 0.0715 0.0715 0.0635 0.0635 19,523 -0.01(-11.11%)
May 17, 2002 0.0794 0.0794 0.0715 0.0715 2,393 -0.01(-10.00%)
May 16, 2002 0.0794 0.0794 0.0715 0.0794 3,652 +0.01(+11.11%)
May 15, 2002 0.0873 0.0953 0.0715 0.0715 23,932 -0.02(-18.18%)
May 14, 2002 0.0635 0.0873 0.0635 0.0873 21,790 +0.02(+37.50%)
May 13, 2002 0.0635 0.0635 0.0635 0.0635 2,771 +0.00(+0.00%)
May 10, 2002 0.0794 0.0794 0.0635 0.0635 18,642 -0.02(-20.00%)
May 09, 2002 0.0873 0.0873 0.0794 0.0794 10,328 +0.00(+0.00%)
May 08, 2002 0.0873 0.0873 0.0715 0.0794 33,757 +0.01(+11.11%)
May 07, 2002 0.0715 0.0715 0.0715 0.0715 755 +0.00(+0.00%)
May 06, 2002 0.0556 0.0715 0.0556 0.0715 5,416 +0.02(+28.57%)
May 03, 2002 0.0635 0.0635 0.0556 0.0556 4,660 -0.02(-22.22%)
May 02, 2002 0.0635 0.0715 0.0635 0.0715 8,817 +0.00(+0.00%)
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.