Indicators

Industrials ETF Vanguard (NY: VIS )

236.50 +0.28 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	193.62	193.62	192.29	193.14	129,690	+0.32(+0.16%)
May 27, 2021	192.09	193.34	192.09	192.82	158,338	+2.31(+1.21%)
May 26, 2021	190.02	190.60	189.57	190.52	87,100	+0.83(+0.44%)
May 25, 2021	190.87	191.84	189.50	189.69	142,033	-0.82(-0.43%)
May 24, 2021	190.50	190.87	189.53	190.51	89,587	+1.17(+0.62%)
May 21, 2021	189.40	190.69	188.81	189.33	111,061	+1.04(+0.55%)
May 20, 2021	188.27	188.90	187.43	188.30	141,247	+0.51(+0.27%)
May 19, 2021	186.78	187.89	185.09	187.79	144,909	-1.36(-0.72%)
May 18, 2021	191.76	191.97	189.15	189.15	255,944	-2.73(-1.42%)
May 17, 2021	191.95	192.18	190.25	191.88	140,966	-0.51(-0.26%)
May 14, 2021	190.93	192.72	190.35	192.39	134,832	+2.91(+1.54%)
May 13, 2021	186.00	190.27	185.88	189.48	164,485	+3.59(+1.93%)
May 12, 2021	190.32	190.76	185.76	185.88	266,587	-5.12(-2.68%)
May 11, 2021	191.59	192.11	189.00	191.01	175,256	-2.57(-1.33%)
May 10, 2021	195.01	196.10	193.44	193.57	126,938	-0.31(-0.16%)
May 07, 2021	191.46	194.25	190.95	193.88	176,231	+2.07(+1.08%)
May 06, 2021	191.19	191.84	190.09	191.81	249,962	+0.98(+0.51%)
May 05, 2021	191.37	191.64	189.23	190.83	363,867	+0.04(+0.02%)
May 04, 2021	189.56	190.79	188.58	190.79	168,546	+0.44(+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.