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 (%)
Dec 31, 2018	111.00	111.61	110.22	111.48	427,275	+1.16(+1.05%)
Dec 28, 2018	111.11	111.91	109.96	110.33	434,728	-0.31(-0.28%)
Dec 27, 2018	107.50	110.63	106.59	110.63	364,980	+1.20(+1.10%)
Dec 26, 2018	105.02	109.43	103.84	109.43	463,766	+4.93(+4.71%)
Dec 24, 2018	106.51	107.09	104.43	104.50	320,672	-3.03(-2.82%)
Dec 21, 2018	109.99	110.70	107.36	107.53	516,273	-2.07(-1.89%)
Dec 20, 2018	110.88	111.79	108.43	109.60	321,742	-2.00(-1.79%)
Dec 19, 2018	113.58	115.40	111.01	111.60	311,711	-2.17(-1.90%)
Dec 18, 2018	114.22	115.24	113.24	113.77	332,385	+0.65(+0.57%)
Dec 17, 2018	114.88	115.53	112.57	113.12	1,849,952	-2.00(-1.74%)
Dec 14, 2018	115.62	116.59	114.70	115.12	228,650	-1.59(-1.36%)
Dec 13, 2018	118.20	118.26	116.32	116.72	156,339	-0.64(-0.55%)
Dec 12, 2018	118.19	119.07	117.36	117.36	148,775	+0.74(+0.63%)
Dec 11, 2018	118.86	119.05	115.88	116.62	136,399	-0.64(-0.54%)
Dec 10, 2018	117.21	117.55	114.92	117.25	182,967	+0.04(+0.03%)
Dec 07, 2018	120.28	121.27	116.88	117.22	159,907	-3.10(-2.58%)
Dec 06, 2018	118.83	120.35	116.88	120.32	283,955	-0.63(-0.52%)
Dec 04, 2018	126.18	126.18	120.86	120.95	113,986	-5.67(-4.47%)

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.