Indicators

Industrials ETF Vanguard (NY: VIS )

242.08 -1.96 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	114.15	114.15	113.19	113.29	68,369	-0.62(-0.54%)
Apr 27, 2017	113.92	114.33	113.56	113.91	81,374	+0.05(+0.04%)
Apr 26, 2017	114.02	114.52	113.86	113.86	83,249	-0.09(-0.08%)
Apr 25, 2017	113.67	114.22	113.51	113.95	141,533	+0.73(+0.64%)
Apr 24, 2017	113.09	113.45	112.91	113.22	123,430	+1.52(+1.36%)
Apr 21, 2017	111.73	112.04	111.38	111.70	96,388	+0.04(+0.03%)
Apr 20, 2017	110.90	112.03	110.60	111.67	96,034	+1.31(+1.19%)
Apr 19, 2017	110.53	110.96	110.19	110.36	95,074	+0.21(+0.20%)
Apr 18, 2017	109.82	110.30	109.67	110.14	79,070	-0.17(-0.15%)
Apr 17, 2017	109.47	110.32	109.31	110.31	70,650	+1.14(+1.05%)
Apr 13, 2017	109.83	110.23	109.17	109.17	85,025	-0.91(-0.82%)
Apr 12, 2017	111.61	111.61	109.97	110.08	91,399	-1.56(-1.40%)
Apr 11, 2017	111.28	111.66	110.56	111.64	77,773	+0.23(+0.21%)
Apr 10, 2017	111.24	112.03	111.10	111.41	120,421	+0.31(+0.28%)
Apr 07, 2017	111.07	111.42	110.72	111.09	165,221	+0.19(+0.17%)
Apr 06, 2017	110.48	111.37	110.41	110.91	72,345	+0.40(+0.36%)
Apr 05, 2017	111.28	112.23	110.39	110.51	113,706	-0.35(-0.32%)
Apr 04, 2017	110.62	110.94	110.55	110.86	72,516	+0.13(+0.11%)

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.