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 (%)
Jan 31, 2017	108.64	108.65	107.58	108.22	171,044	-0.80(-0.73%)
Jan 30, 2017	109.62	109.62	108.19	109.02	198,717	-0.91(-0.83%)
Jan 27, 2017	110.42	110.43	109.82	109.93	369,340	-0.34(-0.31%)
Jan 26, 2017	110.22	110.68	109.75	110.27	207,875	+0.15(+0.14%)
Jan 25, 2017	109.62	110.25	109.53	110.12	379,518	+1.23(+1.13%)
Jan 24, 2017	107.68	109.08	107.62	108.89	176,673	+1.36(+1.27%)
Jan 23, 2017	108.16	108.28	107.01	107.53	1,159,344	-0.72(-0.67%)
Jan 20, 2017	108.29	108.40	107.76	108.26	260,209	+0.05(+0.05%)
Jan 19, 2017	108.32	108.83	107.64	108.20	133,692	+0.39(+0.36%)
Jan 18, 2017	107.25	107.91	107.13	107.81	110,314	+0.51(+0.48%)
Jan 17, 2017	107.94	107.94	107.10	107.30	241,766	-1.01(-0.93%)
Jan 13, 2017		108.31	108.31	108.31	0	+0.50(+0.46%)
Jan 12, 2017	108.19	108.19	106.74	107.81	194,092	-0.52(-0.48%)
Jan 11, 2017	107.78	108.33	107.64	108.33	254,867	+0.65(+0.61%)
Jan 10, 2017	107.23	108.06	107.16	107.68	195,496	+0.53(+0.49%)
Jan 09, 2017	107.86	107.92	107.08	107.15	154,618	-0.77(-0.71%)
Jan 06, 2017	107.69	108.36	107.22	107.92	151,172	+0.33(+0.31%)
Jan 05, 2017	108.05	108.52	107.09	107.59	213,436	-0.57(-0.53%)
Jan 04, 2017	107.66	108.19	107.61	108.16	222,451	+0.73(+0.68%)

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.