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

Industrials ETF Vanguard (NY: VIS )

233.62 -0.43 (-0.18%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 1, 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 (%)
Aug 30, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 29, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 28, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 27, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 26, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 23, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 22, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 21, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 20, 2002 0.0397 0.0397 0.0397 0.0397 377 +0.00(+0.00%)
Aug 16, 2002 0.0397 0.0397 0.0318 0.0397 13,099 +0.00(+0.00%)
Aug 15, 2002 0.0397 0.0397 0.0397 0.0397 8,187 +0.01(+25.00%)
Aug 14, 2002 0.0397 0.0397 0.0318 0.0318 15,618 -0.02(-33.33%)
Aug 12, 2002 0.0397 0.0476 0.0397 0.0476 2,519 -0.01(-14.29%)
Aug 07, 2002 0.0556 0.0556 0.0476 0.0556 9,069 +0.00(+0.00%)
Aug 06, 2002 0.0635 0.0635 0.0556 0.0556 8,313 +0.01(+16.67%)
Aug 05, 2002 0.0476 0.0556 0.0397 0.0476 15,367 +0.00(+0.00%)
Aug 01, 2002 0.0476 0.0476 0.0476 0.0476 125 -0.02(-25.00%)
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%)
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.