Skip to main content

Industrials ETF Vanguard (NY: VIS )

244.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 85.38 85.42 84.25 84.26 185,084 -1.73(-2.01%)
Jul 30, 2014 86.24 86.36 85.51 85.98 135,374 +0.09(+0.11%)
Jul 29, 2014 86.82 86.97 85.88 85.89 187,164 -0.91(-1.04%)
Jul 28, 2014 87.38 87.38 86.46 86.80 1,212,484 -0.58(-0.66%)
Jul 25, 2014 87.53 87.77 87.30 87.37 75,355 -0.38(-0.43%)
Jul 24, 2014 88.23 88.26 87.59 87.75 88,868 -0.47(-0.54%)
Jul 23, 2014 88.63 88.63 88.19 88.23 75,608 -0.26(-0.30%)
Jul 22, 2014 88.41 88.63 88.30 88.49 75,586 +0.51(+0.58%)
Jul 21, 2014 87.97 88.16 87.47 87.98 1,364,036 -0.21(-0.24%)
Jul 18, 2014 87.75 88.21 87.58 88.19 78,326 +0.81(+0.93%)
Jul 17, 2014 88.41 88.52 87.31 87.38 79,683 -1.37(-1.55%)
Jul 16, 2014 88.71 88.88 88.35 88.75 84,245 +0.34(+0.38%)
Jul 15, 2014 88.50 88.88 88.08 88.41 119,616 -0.03(-0.03%)
Jul 14, 2014 88.43 88.74 88.34 88.44 82,878 +0.56(+0.64%)
Jul 11, 2014 87.55 87.92 87.30 87.88 67,069 +0.34(+0.39%)
Jul 10, 2014 87.05 87.87 86.95 87.54 141,246 -0.47(-0.53%)
Jul 09, 2014 88.19 88.32 87.80 88.01 104,689 +0.13(+0.14%)
Jul 08, 2014 88.31 88.35 87.53 87.88 174,378 -0.58(-0.65%)
Jul 07, 2014 89.18 89.18 88.38 88.46 1,163,047 -0.84(-0.94%)
Jul 03, 2014 88.92 89.29 89.29 89.29 151,201 +0.70(+0.79%)
Jul 02, 2014 88.68 88.90 88.53 88.59 102,473 -0.27(-0.30%)
Jul 01, 2014 88.46 89.17 88.45 88.86 117,053 +0.62(+0.70%)
Jun 30, 2014 88.45 88.45 88.08 88.25 104,126 -0.19(-0.21%)
Jun 27, 2014 87.96 88.46 87.91 88.43 65,003 +0.30(+0.34%)
Jun 26, 2014 88.31 88.35 87.58 88.13 92,599 -0.09(-0.11%)
Jun 25, 2014 87.85 88.35 87.83 88.23 225,856 +0.15(+0.17%)
Jun 24, 2014 88.85 89.24 88.04 88.08 88,403 -0.94(-1.06%)
Jun 23, 2014 89.55 89.55 88.80 89.01 69,202 -0.47(-0.53%)
Jun 20, 2014 89.11 89.52 89.11 89.49 104,244 +0.39(+0.44%)
Jun 19, 2014 89.00 89.17 88.74 89.10 108,053 +0.22(+0.25%)
Jun 18, 2014 88.50 88.94 88.10 88.88 101,586 +0.47(+0.54%)
Jun 17, 2014 88.09 88.59 87.87 88.41 151,706 +0.31(+0.36%)
Jun 16, 2014 88.01 88.25 87.70 88.09 518,948 -0.07(-0.08%)
Jun 13, 2014 87.91 88.38 87.80 88.16 93,461 +0.25(+0.29%)
Jun 12, 2014 89.09 89.09 87.72 87.91 156,358 -1.23(-1.38%)
Jun 11, 2014 89.53 89.53 88.97 89.13 115,162 -0.74(-0.82%)
Jun 10, 2014 90.06 90.06 89.47 89.87 176,029 +0.30(+0.34%)
Jun 06, 2014 88.74 89.56 88.74 89.56 117,127 +0.84(+0.94%)
Jun 05, 2014 87.96 88.82 87.80 88.73 107,791 +1.02(+1.17%)
Jun 04, 2014 87.52 87.78 87.36 87.70 89,328 +0.09(+0.11%)
Jun 03, 2014 87.27 87.91 87.27 87.61 168,435 -0.23(-0.26%)
Jun 02, 2014 87.67 87.91 87.01 87.84 140,120 +0.36(+0.42%)
May 30, 2014 87.49 87.50 87.14 87.47 80,885 -0.00(-0.00%)
May 29, 2014 87.47 87.51 86.98 87.48 142,054 +0.26(+0.29%)
May 28, 2014 87.41 87.47 87.15 87.22 100,842 +0.03(+0.04%)
May 27, 2014 87.08 87.35 86.92 87.19 106,325 +0.53(+0.61%)
May 23, 2014 86.13 86.66 86.66 86.66 73,829 +0.53(+0.61%)
May 22, 2014 85.74 86.17 85.56 86.13 54,542 +0.45(+0.52%)
May 21, 2014 85.24 85.72 85.24 85.68 94,120 +0.69(+0.82%)
May 20, 2014 86.08 86.08 84.68 84.99 135,422 -1.21(-1.40%)
May 19, 2014 85.43 86.24 85.41 86.20 223,904 +0.47(+0.54%)
May 16, 2014 85.70 85.73 85.25 85.73 82,544 +0.20(+0.24%)
May 15, 2014 86.04 86.12 84.91 85.53 121,311 -0.83(-0.96%)
May 14, 2014 87.17 87.17 86.23 86.36 110,548 -0.82(-0.94%)
May 13, 2014 87.33 87.50 87.13 87.18 95,031 +0.01(+0.01%)
May 12, 2014 86.14 87.21 86.10 87.17 94,126 +1.43(+1.67%)
May 09, 2014 85.49 85.77 85.16 85.74 80,466 +0.12(+0.14%)
May 08, 2014 85.70 86.31 85.39 85.62 132,421 -0.10(-0.12%)
May 07, 2014 85.33 85.76 84.75 85.72 274,018 +0.60(+0.71%)
May 06, 2014 85.59 85.69 85.07 85.12 96,009 -0.71(-0.83%)
May 05, 2014 85.43 85.96 85.04 85.83 101,216 +0.04(+0.05%)
May 02, 2014 85.82 86.36 85.70 85.79 94,552 +0.02(+0.02%)
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.