Industrials ETF Vanguard (NY: VIS )

196.23 USD -0.07 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 196.67 197.19 194.84 196.23 162,340 -0.07(-0.04%)
Jul 27, 2021 196.20 197.02 195.00 196.30 61,014 -0.99(-0.50%)
Jul 26, 2021 197.03 197.45 196.23 197.29 98,381 +0.06(+0.03%)
Jul 23, 2021 197.18 197.49 196.15 197.23 169,902 +0.97(+0.49%)
Jul 22, 2021 197.53 197.53 195.98 196.26 141,530 -1.08(-0.55%)
Jul 21, 2021 196.25 198.07 196.25 197.34 759,864 +2.10(+1.08%)
Jul 20, 2021 190.58 195.69 190.58 195.24 98,165 +5.29(+2.78%)
Jul 19, 2021 190.52 191.01 187.99 189.95 226,538 -3.82(-1.97%)
Jul 16, 2021 196.54 196.54 193.58 193.77 113,256 -1.90(-0.97%)
Jul 15, 2021 194.35 196.38 194.05 195.67 98,355 +0.29(+0.15%)
Jul 14, 2021 196.66 197.24 194.90 195.38 115,409 -0.64(-0.33%)
Jul 13, 2021 197.42 197.71 195.85 196.02 454,366 -2.14(-1.08%)
Jul 12, 2021 197.00 198.16 196.18 198.16 765,217 +0.31(+0.16%)
Jul 09, 2021 196.59 198.00 196.49 197.85 102,431 +3.22(+1.65%)
Jul 08, 2021 193.93 195.98 193.12 194.63 192,586 -2.70(-1.37%)
Jul 07, 2021 195.48 197.53 195.14 197.33 92,329 +1.43(+0.73%)
Jul 06, 2021 197.60 197.60 193.93 195.90 105,279 -1.87(-0.95%)
Jul 02, 2021 197.93 198.18 197.05 197.77 89,418 +0.12(+0.06%)
Jul 01, 2021 197.37 197.85 196.99 197.65 121,001 +1.20(+0.61%)
Jun 30, 2021 195.10 196.72 194.92 196.45 205,190 +1.35(+0.69%)
Jun 29, 2021 196.16 196.76 195.04 195.10 175,776 -0.58(-0.30%)
Jun 28, 2021 197.21 197.21 194.91 195.68 104,885 -1.08(-0.55%)
Jun 25, 2021 196.98 197.49 196.45 196.76 88,904 +0.54(+0.28%)
Jun 24, 2021 196.03 196.55 194.88 196.22 193,325 +1.11(+0.57%)
Jun 23, 2021 195.86 196.40 195.11 195.11 92,680 -0.41(-0.21%)
Jun 22, 2021 194.68 196.08 193.83 195.52 152,469 +0.70(+0.36%)
Jun 21, 2021 192.20 195.08 192.05 194.82 327,607 +3.99(+2.09%)
Jun 18, 2021 191.44 192.40 190.51 190.83 250,423 -2.48(-1.28%)
Jun 17, 2021 196.22 196.73 191.52 193.31 205,682 -2.94(-1.50%)
Jun 16, 2021 197.97 198.03 195.63 196.25 143,118 -1.84(-0.93%)
Jun 15, 2021 197.65 198.46 196.96 198.09 151,480 +0.63(+0.32%)
Jun 14, 2021 198.35 198.56 196.65 197.46 186,740 -1.07(-0.54%)
Jun 11, 2021 198.33 199.12 197.48 198.53 133,184 +0.67(+0.34%)
Jun 10, 2021 199.91 200.30 197.66 197.86 81,951 -1.07(-0.54%)
Jun 09, 2021 201.16 201.16 198.87 198.93 107,785 -2.07(-1.03%)
Jun 08, 2021 200.28 201.37 199.48 201.00 79,177 +0.69(+0.34%)
Jun 07, 2021 201.64 201.64 199.71 200.31 128,797 -0.94(-0.47%)
Jun 04, 2021 201.30 201.56 200.14 201.25 116,346 +0.99(+0.49%)
Jun 03, 2021 200.00 201.30 198.90 200.26 95,437 -0.89(-0.44%)
Jun 02, 2021 202.39 202.39 200.72 201.15 116,657 -0.83(-0.41%)
Jun 01, 2021 202.79 202.92 201.45 201.98 120,396 +1.01(+0.50%)
May 28, 2021 201.47 201.47 200.09 200.97 124,638 +0.33(+0.16%)
May 27, 2021 199.88 201.18 199.88 200.64 152,169 +2.40(+1.21%)
May 26, 2021 197.72 198.33 197.25 198.24 83,707 +0.86(+0.44%)
May 25, 2021 198.61 199.62 197.18 197.38 136,500 -0.85(-0.43%)
May 24, 2021 198.22 198.61 197.21 198.23 86,097 +1.22(+0.62%)
May 21, 2021 197.08 198.42 196.46 197.01 106,734 +1.08(+0.55%)
May 20, 2021 195.90 196.56 195.03 195.93 135,744 +0.53(+0.27%)
May 19, 2021 194.35 195.51 192.60 195.40 139,264 -1.42(-0.72%)
May 18, 2021 199.53 199.76 196.82 196.82 245,973 -2.84(-1.42%)
May 17, 2021 199.73 199.97 197.96 199.66 135,474 -0.53(-0.26%)
May 14, 2021 198.67 200.53 198.07 200.19 129,579 +3.03(+1.54%)
May 13, 2021 193.54 197.98 193.42 197.16 158,077 +3.74(+1.93%)
May 12, 2021 198.04 198.49 193.29 193.42 256,201 -5.33(-2.68%)
May 11, 2021 199.36 199.90 196.66 198.75 168,428 -2.67(-1.33%)
May 10, 2021 202.92 204.05 201.28 201.42 121,993 -0.32(-0.16%)
May 07, 2021 199.22 202.13 198.69 201.74 169,365 +2.15(+1.08%)
May 06, 2021 198.94 199.62 197.80 199.59 240,224 +1.02(+0.51%)
May 05, 2021 199.13 199.41 196.90 198.57 349,691 +0.04(+0.02%)
May 04, 2021 197.25 198.53 196.23 198.53 161,980 +0.46(+0.23%)
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.