Indicators

Industrials ETF Vanguard (NY: VIS )

242.94 +0.65 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	145.51	145.56	144.86	144.90	38,688	-0.98(-0.67%)
Nov 27, 2019	145.89	145.90	145.29	145.87	103,700	-0.03(-0.02%)
Nov 26, 2019	145.36	146.12	145.20	145.90	63,276	+0.60(+0.41%)
Nov 25, 2019	144.61	145.56	144.39	145.30	38,148	+1.23(+0.85%)
Nov 22, 2019	143.61	144.07	143.34	144.07	45,615	+0.79(+0.55%)
Nov 21, 2019	143.79	143.80	143.17	143.28	47,823	-0.42(-0.29%)
Nov 20, 2019	144.23	144.53	143.07	143.71	69,280	-1.01(-0.70%)
Nov 19, 2019	145.33	145.33	144.37	144.72	245,425	-0.07(-0.05%)
Nov 18, 2019	145.00	145.00	144.51	144.78	58,684	-0.53(-0.36%)
Nov 15, 2019	145.15	145.59	144.99	145.31	70,874	+1.01(+0.70%)
Nov 14, 2019	143.66	144.62	143.66	144.30	76,293	+0.46(+0.32%)
Nov 13, 2019	143.77	144.26	143.49	143.84	72,308	-0.69(-0.48%)
Nov 12, 2019	144.67	145.09	144.26	144.53	39,662	+0.12(+0.08%)
Nov 11, 2019	143.51	144.57	143.49	144.41	63,154	+0.09(+0.07%)
Nov 08, 2019	143.81	144.38	143.60	144.32	57,659	+0.15(+0.10%)
Nov 07, 2019	144.71	145.12	143.91	144.17	84,069	+0.48(+0.33%)
Nov 06, 2019	143.74	143.77	143.05	143.69	88,718	-0.12(-0.08%)
Nov 05, 2019	143.73	144.32	143.54	143.81	80,901	+0.37(+0.26%)
Nov 04, 2019	142.63	143.44	142.60	143.44	162,257	+1.65(+1.16%)

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.