Indicators

Industrials ETF Vanguard (NY: VIS )

239.80 +2.33 (+0.98%)

Streaming Delayed Price Updated: 9:47 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	173.21	176.73	172.89	176.34	48,463	+3.49(+2.02%)
Jul 28, 2022	169.82	172.96	169.66	172.85	67,078	+3.89(+2.30%)
Jul 27, 2022	167.08	169.68	166.51	168.96	69,407	+2.94(+1.77%)
Jul 26, 2022	166.41	167.41	165.66	166.02	43,419	-0.98(-0.59%)
Jul 25, 2022	166.52	167.46	165.45	167.00	58,191	+0.67(+0.41%)
Jul 22, 2022	167.61	168.08	165.62	166.32	55,010	-0.80(-0.48%)
Jul 21, 2022	165.31	167.18	164.97	167.13	56,294	+1.18(+0.71%)
Jul 20, 2022	164.21	166.37	164.03	165.94	84,536	+1.51(+0.92%)
Jul 19, 2022	160.17	164.54	160.17	164.43	71,417	+5.89(+3.71%)
Jul 18, 2022	160.59	161.41	158.15	158.54	70,996	-0.72(-0.45%)
Jul 15, 2022	158.54	159.39	157.16	159.26	189,211	+2.46(+1.57%)
Jul 14, 2022	155.60	156.96	154.67	156.81	78,972	-1.07(-0.68%)
Jul 13, 2022	157.29	158.93	156.55	157.88	162,211	-1.56(-0.98%)
Jul 12, 2022	159.39	161.60	158.97	159.44	110,754	-0.55(-0.34%)
Jul 11, 2022	160.35	160.97	159.73	159.99	65,951	-1.47(-0.91%)
Jul 08, 2022	161.90	162.29	160.17	161.45	84,078	-0.62(-0.38%)
Jul 07, 2022	160.72	162.45	160.31	162.07	69,378	+2.29(+1.43%)
Jul 06, 2022	159.19	160.68	157.72	159.78	64,969	+0.59(+0.37%)
Jul 05, 2022	158.48	159.24	156.10	159.20	88,675	-1.85(-1.15%)

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.