Indicators

Industrials ETF Vanguard (NY: VIS )

242.29 +0.21 (+0.09%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		129.64	129.64	129.64	0	-0.40(-0.31%)
Dec 28, 2017	129.95	130.04	129.41	130.04	94,515	+0.27(+0.21%)
Dec 27, 2017	129.58	129.80	129.40	129.77	81,102	+0.32(+0.25%)
Dec 26, 2017	129.54	129.84	129.27	129.45	113,860	+0.19(+0.15%)
Dec 22, 2017	129.50	129.50	128.85	129.26	132,541	-0.06(-0.04%)
Dec 21, 2017	129.51	129.67	128.95	129.31	282,645	+0.22(+0.17%)
Dec 20, 2017	129.28	129.45	128.85	129.10	176,394	+0.56(+0.44%)
Dec 19, 2017	129.07	129.14	128.40	128.53	139,630	-0.25(-0.20%)
Dec 18, 2017	128.52	128.89	128.49	128.79	153,324	+1.14(+0.89%)
Dec 15, 2017	127.40	128.13	127.24	127.65	202,504	+1.01(+0.80%)
Dec 14, 2017	127.90	128.00	126.58	126.64	110,329	-0.86(-0.67%)
Dec 13, 2017	127.11	128.22	127.11	127.50	129,187	+0.48(+0.38%)
Dec 12, 2017	127.12	127.43	127.02	127.02	76,915	+0.15(+0.12%)
Dec 11, 2017	127.31	127.53	126.71	126.86	106,278	-0.40(-0.31%)
Dec 08, 2017	127.42	127.42	126.88	127.26	122,604	+0.48(+0.38%)
Dec 07, 2017	125.67	127.06	125.66	126.78	115,629	+1.07(+0.85%)
Dec 06, 2017	125.46	126.22	125.46	125.71	101,477	+0.02(+0.01%)
Dec 05, 2017	127.15	127.15	125.58	125.69	814,499	-1.15(-0.91%)
Dec 04, 2017	127.19	127.58	126.84	126.84	131,767	+0.96(+0.76%)

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.