Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrials ETF Vanguard (NY: VIS )

237.47 +1.68 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 27, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 26, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 25, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 24, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 23, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 20, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 19, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 18, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 17, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 16, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 13, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 12, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 11, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 10, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 09, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 06, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 05, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 04, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Sep 03, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 30, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 29, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 28, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 27, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 26, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 23, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 22, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 21, 2002 0.0397 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 20, 2002 0.0397 0.0397 0.0397 0.0397 377 +0.00(+0.00%)
Aug 16, 2002 0.0397 0.0397 0.0318 0.0397 13,099 +0.00(+0.00%)
Aug 15, 2002 0.0397 0.0397 0.0397 0.0397 8,187 +0.01(+25.00%)
Aug 14, 2002 0.0397 0.0397 0.0318 0.0318 15,618 -0.02(-33.33%)
Aug 12, 2002 0.0397 0.0476 0.0397 0.0476 2,519 -0.01(-14.29%)
Aug 07, 2002 0.0556 0.0556 0.0476 0.0556 9,069 +0.00(+0.00%)
Aug 06, 2002 0.0635 0.0635 0.0556 0.0556 8,313 +0.01(+16.67%)
Aug 05, 2002 0.0476 0.0556 0.0397 0.0476 15,367 +0.00(+0.00%)
Aug 01, 2002 0.0476 0.0476 0.0476 0.0476 125 -0.02(-25.00%)
Jul 30, 2002 0.0635 0.0635 0.0476 0.0635 4,156 +0.02(+33.33%)
Jul 29, 2002 0.0635 0.0635 0.0476 0.0476 17,760 -0.02(-25.00%)
Jul 23, 2002 0.0635 0.0635 0.0635 0.0635 629 +0.01(+14.29%)
Jul 22, 2002 0.0635 0.0635 0.0556 0.0556 7,179 -0.02(-22.22%)
Jul 19, 2002 0.0715 0.0715 0.0715 0.0715 0 +0.00(+0.00%)
Jul 17, 2002 0.0715 0.0715 0.0715 0.0715 0 -0.03(-30.77%)
Jul 11, 2002 0.0794 0.1032 0.0794 0.1032 17,256 +0.06(+116.67%)
Jul 09, 2002 0.0476 0.0476 0.0476 0.0476 25,191 +0.00(+0.00%)
Jul 08, 2002 0.0635 0.0635 0.0476 0.0476 377 +0.00(+0.00%)
Jul 05, 2002 0.0556 0.0556 0.0476 0.0476 20,153 -0.02(-25.00%)
Jul 03, 2002 0.0635 0.0635 0.0635 0.0635 3,023 +0.00(+0.00%)
Jul 02, 2002 0.0635 0.0635 0.0635 0.0635 125 +0.00(+0.00%)
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.