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 (%)
Feb 29, 2016	86.62	87.09	86.16	86.16	114,125	-0.49(-0.57%)
Feb 26, 2016	86.86	87.17	86.58	86.66	133,705	+0.28(+0.33%)
Feb 25, 2016	85.52	86.39	85.34	86.38	133,747	+1.03(+1.20%)
Feb 24, 2016	84.42	85.47	83.65	85.35	128,961	+0.15(+0.18%)
Feb 23, 2016	85.73	85.92	85.08	85.20	107,505	-0.79(-0.92%)
Feb 22, 2016	85.35	86.34	85.35	85.99	119,377	+1.47(+1.74%)
Feb 19, 2016	84.25	84.65	83.86	84.51	100,229	-0.21(-0.25%)
Feb 18, 2016	84.90	85.00	84.41	84.73	100,209	-0.05(-0.06%)
Feb 17, 2016	83.97	85.14	83.97	84.78	159,869	+1.43(+1.72%)
Feb 16, 2016	82.42	83.50	82.09	83.35	207,093	+1.68(+2.05%)
Feb 12, 2016	80.61	81.67	81.67	81.67	139,809	+1.67(+2.08%)
Feb 11, 2016	80.22	81.10	79.07	80.00	147,284	-1.55(-1.90%)
Feb 10, 2016	82.23	82.83	81.55	81.56	348,641	-0.25(-0.30%)
Feb 09, 2016	80.68	82.45	80.67	81.80	142,738	+0.24(+0.29%)
Feb 08, 2016	81.53	81.66	80.52	81.57	97,920	-0.87(-1.05%)
Feb 05, 2016	83.22	83.47	82.15	82.43	99,677	-1.07(-1.28%)
Feb 04, 2016	81.95	84.14	81.95	83.51	101,385	+1.48(+1.81%)
Feb 03, 2016	81.50	82.21	80.00	82.02	142,887	+1.06(+1.31%)
Feb 02, 2016	82.11	82.11	80.71	80.96	133,658	-1.81(-2.18%)

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.