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

Industrials ETF Vanguard (NY: VIS )

242.29 +0.21 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 156.04 157.60 154.31 154.53 98,121 -1.49(-0.96%)
Sep 29, 2022 157.54 157.68 154.66 156.02 256,110 -3.15(-1.98%)
Sep 28, 2022 156.01 159.92 155.84 159.17 122,371 +3.76(+2.42%)
Sep 27, 2022 157.24 157.87 154.28 155.41 210,095 -0.31(-0.20%)
Sep 26, 2022 156.81 158.51 155.19 155.72 108,220 -1.84(-1.17%)
Sep 23, 2022 158.92 158.92 155.57 157.56 173,204 -3.06(-1.90%)
Sep 22, 2022 163.11 163.14 160.56 160.61 129,673 -2.94(-1.80%)
Sep 21, 2022 166.87 168.40 163.55 163.55 50,075 -2.09(-1.26%)
Sep 20, 2022 166.53 166.53 164.38 165.64 47,778 -2.25(-1.34%)
Sep 19, 2022 164.30 168.14 164.30 167.89 110,633 +2.38(+1.44%)
Sep 16, 2022 165.73 166.29 164.34 165.50 148,887 -3.65(-2.16%)
Sep 15, 2022 170.51 171.89 168.65 169.16 43,560 -1.67(-0.98%)
Sep 14, 2022 171.20 171.48 168.90 170.83 45,867 -0.40(-0.23%)
Sep 13, 2022 173.91 174.86 170.63 171.23 117,683 -6.50(-3.66%)
Sep 12, 2022 177.24 178.53 176.84 177.73 38,516 +1.23(+0.70%)
Sep 09, 2022 175.28 176.85 175.28 176.50 22,689 +2.59(+1.49%)
Sep 08, 2022 172.24 174.09 171.38 173.91 78,057 +0.58(+0.33%)
Sep 07, 2022 169.66 173.58 169.66 173.34 33,481 +3.15(+1.85%)
Sep 06, 2022 170.11 171.01 168.81 170.18 49,040 +0.33(+0.20%)
Sep 02, 2022 173.32 173.60 169.21 169.85 94,276 -1.65(-0.96%)
Sep 01, 2022 170.67 171.59 169.41 171.50 63,781 -0.17(-0.10%)
Aug 31, 2022 173.67 174.00 171.46 171.67 44,262 -1.47(-0.85%)
Aug 30, 2022 175.93 176.26 172.34 173.14 85,249 -2.36(-1.35%)
Aug 29, 2022 175.35 176.59 174.62 175.50 133,460 -0.90(-0.51%)
Aug 26, 2022 182.80 183.16 176.37 176.40 46,134 -6.29(-3.44%)
Aug 25, 2022 180.66 182.73 180.66 182.69 57,427 +2.89(+1.61%)
Aug 24, 2022 178.90 180.41 178.90 179.80 66,218 +0.88(+0.49%)
Aug 23, 2022 178.72 180.28 178.61 178.92 62,403 +0.16(+0.09%)
Aug 22, 2022 180.14 180.19 178.62 178.76 81,013 -3.67(-2.01%)
Aug 19, 2022 183.75 183.86 182.05 182.44 33,883 -2.73(-1.48%)
Aug 18, 2022 184.64 185.44 184.27 185.17 74,153 +0.69(+0.38%)
Aug 17, 2022 184.46 185.20 183.69 184.48 45,928 -1.87(-1.00%)
Aug 16, 2022 185.01 187.15 184.92 186.34 73,474 +0.66(+0.36%)
Aug 15, 2022 184.03 185.81 183.99 185.68 81,114 +0.60(+0.33%)
Aug 12, 2022 183.13 185.14 182.51 185.07 82,600 +2.89(+1.59%)
Aug 11, 2022 182.74 184.15 182.00 182.18 39,579 +0.78(+0.43%)
Aug 10, 2022 179.82 181.90 179.82 181.40 46,701 +4.29(+2.42%)
Aug 09, 2022 177.95 177.95 176.66 177.12 43,908 -1.07(-0.60%)
Aug 08, 2022 179.27 179.83 177.70 178.19 55,865 +0.22(+0.13%)
Aug 05, 2022 176.19 178.03 176.06 177.96 45,150 +0.38(+0.21%)
Aug 04, 2022 176.81 178.13 176.58 177.58 48,347 +0.81(+0.46%)
Aug 03, 2022 175.95 177.32 174.77 176.77 163,394 +1.57(+0.90%)
Aug 02, 2022 175.99 177.16 174.68 175.20 68,335 -1.46(-0.83%)
Aug 01, 2022 175.47 177.18 174.86 176.66 256,034 +0.32(+0.18%)
Jul 29, 2022 173.21 176.73 172.89 176.34 48,463 +3.49(+2.02%)
Jul 28, 2022 169.82 172.96 169.66 172.85 67,078 +3.89(+2.30%)
Jul 27, 2022 167.08 169.68 166.51 168.96 69,407 +2.94(+1.77%)
Jul 26, 2022 166.41 167.41 165.66 166.02 43,419 -0.98(-0.59%)
Jul 25, 2022 166.52 167.46 165.45 167.00 58,191 +0.67(+0.41%)
Jul 22, 2022 167.61 168.08 165.62 166.32 55,010 -0.80(-0.48%)
Jul 21, 2022 165.31 167.18 164.97 167.13 56,294 +1.18(+0.71%)
Jul 20, 2022 164.21 166.37 164.03 165.94 84,536 +1.51(+0.92%)
Jul 19, 2022 160.17 164.54 160.17 164.43 71,417 +5.89(+3.71%)
Jul 18, 2022 160.59 161.41 158.15 158.54 70,996 -0.72(-0.45%)
Jul 15, 2022 158.54 159.39 157.16 159.26 189,211 +2.46(+1.57%)
Jul 14, 2022 155.60 156.96 154.67 156.81 78,972 -1.07(-0.68%)
Jul 13, 2022 157.29 158.93 156.55 157.88 162,211 -1.56(-0.98%)
Jul 12, 2022 159.39 161.60 158.97 159.44 110,754 -0.55(-0.34%)
Jul 11, 2022 160.35 160.97 159.73 159.99 65,951 -1.47(-0.91%)
Jul 08, 2022 161.90 162.29 160.17 161.45 84,078 -0.62(-0.38%)
Jul 07, 2022 160.72 162.45 160.31 162.07 69,378 +2.29(+1.43%)
Jul 06, 2022 159.19 160.68 157.72 159.78 64,969 +0.59(+0.37%)
Jul 05, 2022 158.48 159.24 156.10 159.20 88,675 -1.85(-1.15%)
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.