Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	184.39	186.65	184.39	186.38	88,076	+1.74(+0.94%)
Apr 27, 2023	181.33	184.80	181.33	184.64	76,672	+3.80(+2.10%)
Apr 26, 2023	183.36	183.76	180.49	180.84	51,252	-3.50(-1.90%)
Apr 25, 2023	186.54	186.54	184.28	184.34	56,900	-3.25(-1.73%)
Apr 24, 2023	187.25	188.30	186.99	187.59	32,306	+0.27(+0.14%)
Apr 21, 2023	187.95	187.95	186.60	187.32	41,977	-0.34(-0.18%)
Apr 20, 2023	186.63	188.42	186.63	187.66	104,690	-0.21(-0.11%)
Apr 19, 2023	187.43	188.10	187.00	187.86	46,554	-0.03(-0.02%)
Apr 18, 2023	187.95	189.24	187.37	187.89	51,378	+0.56(+0.30%)
Apr 17, 2023	186.00	187.33	185.99	187.33	74,747	+1.56(+0.84%)
Apr 14, 2023	185.42	186.84	184.76	185.77	67,205	-0.26(-0.14%)
Apr 13, 2023	185.68	186.43	183.69	186.03	53,650	+0.75(+0.41%)
Apr 12, 2023	185.75	186.38	184.79	185.27	59,407	+0.61(+0.33%)
Apr 11, 2023	183.93	185.38	183.87	184.66	273,130	+1.28(+0.70%)
Apr 10, 2023	180.62	183.39	180.50	183.38	196,238	+2.12(+1.17%)
Apr 06, 2023	181.43	182.02	180.62	181.25	185,642	-0.29(-0.16%)
Apr 05, 2023	183.54	183.80	180.93	181.54	77,659	-2.59(-1.41%)
Apr 04, 2023	189.10	189.10	183.53	184.13	139,133	-4.72(-2.50%)

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.