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

Industrials ETF Vanguard (NY: VIS )

240.07 +2.60 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jan 30, 2015 89.12 89.14 88.29 88.32 140,691 -1.52(-1.69%)
Jan 29, 2015 88.94 89.98 88.37 89.84 134,881 +1.01(+1.13%)
Jan 28, 2015 90.34 90.44 88.69 88.84 208,116 -0.95(-1.05%)
Jan 27, 2015 89.61 90.25 89.14 89.78 280,639 -1.11(-1.22%)
Jan 26, 2015 90.50 90.91 90.12 90.89 103,525 +0.29(+0.32%)
Jan 23, 2015 90.74 91.16 90.49 90.60 228,380 -0.58(-0.63%)
Jan 22, 2015 90.25 91.36 89.69 91.18 271,669 +1.57(+1.75%)
Jan 21, 2015 88.80 89.80 88.61 89.61 117,382 +0.67(+0.75%)
Jan 20, 2015 88.86 89.16 88.02 88.94 155,937 +0.53(+0.60%)
Jan 16, 2015 87.31 88.41 87.05 88.41 173,991 +0.70(+0.79%)
Jan 15, 2015 88.67 88.95 87.68 87.71 226,026 -0.63(-0.71%)
Jan 14, 2015 87.83 88.45 87.42 88.34 241,109 -0.59(-0.67%)
Jan 13, 2015 89.72 90.55 88.07 88.93 287,892 -0.09(-0.10%)
Jan 12, 2015 89.73 89.80 88.55 89.02 145,332 -0.68(-0.76%)
Jan 09, 2015 90.83 90.83 89.61 89.70 170,972 -0.99(-1.09%)
Jan 08, 2015 89.61 90.71 89.61 90.69 168,594 +1.74(+1.95%)
Jan 07, 2015 89.08 89.28 88.52 88.95 130,606 +0.52(+0.58%)
Jan 06, 2015 89.68 89.73 87.80 88.43 182,770 -1.18(-1.32%)
Jan 05, 2015 91.26 91.30 89.36 89.61 240,814 -2.12(-2.31%)
Jan 02, 2015 92.28 92.42 90.92 91.73 191,396 -0.16(-0.18%)
Dec 31, 2014 93.00 91.89 91.89 91.89 83,231 -0.86(-0.93%)
Dec 30, 2014 92.98 93.11 92.64 92.75 93,126 -0.47(-0.51%)
Dec 29, 2014 92.81 93.33 92.68 93.23 112,179 +0.19(+0.20%)
Dec 26, 2014 93.20 93.31 93.03 93.04 96,549 +0.12(+0.13%)
Dec 24, 2014 92.96 92.92 92.92 92.92 114,849 +0.16(+0.18%)
Dec 23, 2014 92.56 92.99 92.54 92.75 105,724 +0.49(+0.53%)
Dec 22, 2014 91.72 92.28 91.72 92.26 114,038 +0.77(+0.84%)
Dec 19, 2014 91.14 91.76 91.00 91.50 90,679 +0.46(+0.51%)
Dec 18, 2014 90.22 91.03 89.86 91.03 137,443 +2.13(+2.39%)
Dec 17, 2014 87.86 89.05 86.97 88.90 152,282 +1.10(+1.25%)
Dec 16, 2014 87.92 89.47 87.77 87.80 177,620 -0.16(-0.18%)
Dec 15, 2014 88.63 88.92 87.35 87.97 274,553 -0.22(-0.25%)
Dec 12, 2014 89.38 89.38 88.19 88.19 169,860 -1.66(-1.85%)
Dec 11, 2014 89.63 90.58 89.63 89.84 115,230 +0.42(+0.47%)
Dec 10, 2014 91.05 91.05 89.34 89.42 152,429 -1.77(-1.94%)
Dec 09, 2014 90.17 91.22 89.70 91.19 133,237 +0.13(+0.14%)
Dec 08, 2014 92.00 92.23 90.84 91.06 112,638 -1.10(-1.19%)
Dec 05, 2014 92.00 92.42 91.94 92.16 127,480 +0.30(+0.32%)
Dec 04, 2014 92.18 92.20 91.49 91.87 127,485 -0.37(-0.40%)
Dec 03, 2014 91.22 92.36 91.22 92.24 103,171 +1.19(+1.30%)
Dec 02, 2014 90.42 91.16 90.42 91.05 76,391 +0.69(+0.76%)
Dec 01, 2014 91.31 91.31 90.20 90.37 196,947 -1.32(-1.44%)
Nov 28, 2014 92.67 92.67 91.59 91.69 60,946 -0.77(-0.83%)
Nov 26, 2014 92.59 92.46 92.46 92.46 105,250 -0.14(-0.16%)
Nov 25, 2014 92.52 92.76 92.32 92.60 182,826 +0.22(+0.24%)
Nov 24, 2014 92.20 92.54 92.07 92.38 162,520 +0.40(+0.43%)
Nov 21, 2014 92.24 92.29 91.83 91.99 108,114 +0.74(+0.82%)
Nov 20, 2014 90.65 91.35 90.48 91.24 82,989 +0.23(+0.25%)
Nov 19, 2014 91.23 91.23 90.63 91.01 150,265 -0.36(-0.40%)
Nov 18, 2014 90.67 91.61 90.67 91.38 147,935 +0.71(+0.78%)
Nov 17, 2014 90.67 90.93 90.52 90.67 140,131 -0.14(-0.16%)
Nov 14, 2014 90.76 91.03 90.67 90.81 118,840 +0.07(+0.07%)
Nov 13, 2014 91.10 91.36 90.50 90.74 75,419 -0.32(-0.35%)
Nov 12, 2014 90.61 91.17 90.60 91.06 83,331 +0.21(+0.23%)
Nov 11, 2014 91.04 91.17 90.65 90.85 211,348 -0.14(-0.15%)
Nov 10, 2014 90.65 90.99 90.61 90.99 104,310 +0.41(+0.45%)
Nov 07, 2014 90.49 90.64 90.21 90.58 103,887 +0.05(+0.06%)
Nov 06, 2014 89.52 90.55 89.52 90.53 333,662 +1.06(+1.18%)
Nov 05, 2014 89.72 89.72 89.12 89.47 117,379 +0.46(+0.51%)
Nov 04, 2014 89.01 89.51 88.80 89.01 133,357 -0.07(-0.08%)
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.