Indicators

Industrials ETF Vanguard (NY: VIS )

243.30 +1.01 (+0.42%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.55	32.98	32.37	32.96	49,650	+0.58(+1.79%)
May 28, 2009	32.50	32.53	31.63	32.38	51,915	+0.21(+0.67%)
May 27, 2009	32.92	32.93	32.13	32.17	38,509	-0.66(-2.01%)
May 26, 2009	32.55	33.06	31.27	32.83	67,937	+0.98(+3.09%)
May 22, 2009	32.07	32.27	31.71	31.84	107,987	-0.14(-0.45%)
May 21, 2009	32.53	32.53	31.65	31.99	140,210	-1.03(-3.13%)
May 20, 2009	33.45	33.97	32.95	33.02	165,586	+0.02(+0.05%)
May 19, 2009	32.98	33.39	31.58	33.00	148,591	+0.06(+0.17%)
May 18, 2009	32.22	32.98	32.20	32.95	134,308	+1.06(+3.34%)
May 15, 2009	31.99	32.49	31.67	31.88	160,687	-0.13(-0.40%)
May 14, 2009	31.57	32.33	31.53	32.01	97,948	+0.29(+0.90%)
May 13, 2009	32.38	32.38	31.52	31.72	136,690	-1.40(-4.22%)
May 12, 2009	34.00	34.33	32.50	33.12	145,484	-0.43(-1.28%)
May 11, 2009	34.30	34.30	33.46	33.55	117,913	-0.94(-2.72%)
May 08, 2009	34.19	34.53	33.65	34.49	155,677	+1.05(+3.13%)
May 07, 2009	34.88	35.07	33.07	33.44	154,449	-0.48(-1.40%)
May 06, 2009	33.64	34.07	33.34	33.92	155,895	+0.47(+1.40%)
May 05, 2009	33.04	33.66	33.04	33.45	125,498	-0.02(-0.05%)
May 04, 2009	33.30	33.46	33.23	33.46	117,007	+1.18(+3.66%)

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.