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 28, 2006	48.46	48.31	47.76	47.87	15,744	-0.59(-1.21%)
Feb 27, 2006	48.34	48.51	48.33	48.46	15,367	+0.28(+0.58%)
Feb 24, 2006	47.98	48.18	47.88	48.18	5,290	+0.11(+0.23%)
Feb 23, 2006	47.95	48.21	47.94	48.07	12,595	+0.00(+0.00%)
Feb 22, 2006	47.85	48.19	47.85	48.07	17,634	+0.38(+0.80%)
Feb 21, 2006	47.95	47.95	47.55	47.69	14,611	-0.13(-0.28%)
Feb 17, 2006	47.63	47.84	47.60	47.82	2,393	+0.27(+0.57%)
Feb 16, 2006	47.59	47.59	47.46	47.55	8,691	+0.01(+0.02%)
Feb 15, 2006	47.24	47.55	47.24	47.55	2,267	+0.22(+0.47%)
Feb 14, 2006	46.73	47.40	46.73	47.32	14,737	+0.60(+1.27%)
Feb 13, 2006	46.82	46.89	46.60	46.73	8,187	-0.17(-0.36%)
Feb 10, 2006	46.60	46.90	46.43	46.90	5,794	+0.29(+0.63%)
Feb 09, 2006	46.39	46.75	46.39	46.60	11,084	+0.17(+0.38%)
Feb 08, 2006	46.19	46.43	46.03	46.43	12,847	+0.36(+0.78%)
Feb 07, 2006	46.51	46.56	46.06	46.07	10,958	-0.42(-0.90%)
Feb 06, 2006	46.32	46.51	46.31	46.49	31,489	+0.17(+0.36%)
Feb 03, 2006	46.28	46.51	46.27	46.32	15,744	-0.07(-0.15%)
Feb 02, 2006	46.67	46.73	46.28	46.40	35,520	-0.38(-0.81%)

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.