Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrials ETF Vanguard (NY: VIS )

240.36 +0.29 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 220.82 221.50 219.74 220.43 45,906 -0.69(-0.31%)
Dec 28, 2023 220.69 221.42 220.68 221.12 37,920 -0.03(-0.01%)
Dec 27, 2023 220.92 221.66 220.44 221.15 72,172 +0.31(+0.14%)
Dec 26, 2023 219.51 221.26 219.51 220.84 50,016 +1.72(+0.78%)
Dec 22, 2023 218.73 220.00 218.61 219.12 83,325 +0.93(+0.43%)
Dec 21, 2023 217.27 218.23 216.43 218.19 135,310 +2.49(+1.15%)
Dec 20, 2023 218.27 219.70 215.60 215.70 84,288 -3.43(-1.57%)
Dec 19, 2023 218.12 219.28 218.00 219.13 87,961 +2.00(+0.92%)
Dec 18, 2023 217.78 217.79 216.82 217.13 47,882 -0.04(-0.02%)
Dec 15, 2023 217.28 218.26 216.73 217.17 84,081 -0.89(-0.41%)
Dec 14, 2023 216.30 218.13 216.29 218.05 99,353 +3.46(+1.61%)
Dec 13, 2023 211.97 214.59 210.49 214.59 52,638 +2.75(+1.30%)
Dec 12, 2023 211.18 212.26 210.66 211.84 48,167 +0.97(+0.46%)
Dec 11, 2023 209.15 211.14 209.15 210.87 53,648 +1.84(+0.88%)
Dec 08, 2023 208.02 209.94 208.02 209.03 51,103 +1.03(+0.50%)
Dec 07, 2023 208.18 208.19 207.42 207.99 47,055 +0.46(+0.22%)
Dec 06, 2023 207.91 209.31 207.45 207.53 82,753 +0.81(+0.39%)
Dec 05, 2023 207.57 207.82 206.63 206.73 246,341 -1.98(-0.95%)
Dec 04, 2023 206.91 208.88 206.91 208.71 202,529 +0.68(+0.33%)
Dec 01, 2023 204.25 208.03 204.23 208.03 89,548 +3.80(+1.86%)
Nov 30, 2023 202.33 204.23 202.10 204.23 55,566 +2.24(+1.11%)
Nov 29, 2023 202.59 203.29 201.76 201.99 45,746 +0.65(+0.32%)
Nov 28, 2023 202.39 203.04 201.05 201.34 116,579 -0.97(-0.48%)
Nov 27, 2023 202.58 202.68 201.67 202.31 235,535 -0.69(-0.34%)
Nov 24, 2023 202.34 203.32 202.34 203.00 17,584 +0.55(+0.27%)
Nov 22, 2023 202.15 203.14 201.59 202.45 207,044 +0.60(+0.30%)
Nov 21, 2023 201.80 202.11 201.29 201.85 65,754 -0.34(-0.17%)
Nov 20, 2023 201.42 202.68 200.66 202.19 84,186 +0.64(+0.32%)
Nov 17, 2023 201.36 201.55 200.80 201.55 35,397 +1.28(+0.64%)
Nov 16, 2023 200.50 201.46 199.51 200.27 38,461 -0.21(-0.10%)
Nov 15, 2023 200.78 202.45 200.47 200.48 63,003 +0.15(+0.07%)
Nov 14, 2023 198.05 200.86 198.05 200.33 102,327 +5.22(+2.68%)
Nov 13, 2023 194.34 195.61 194.24 195.10 63,790 +0.04(+0.02%)
Nov 10, 2023 193.27 195.14 192.54 195.06 47,449 +2.89(+1.50%)
Nov 09, 2023 193.61 194.15 191.96 192.18 33,025 -0.62(-0.32%)
Nov 08, 2023 192.66 193.33 192.08 192.79 40,078 +0.37(+0.19%)
Nov 07, 2023 191.71 192.84 191.26 192.42 61,891 -0.30(-0.16%)
Nov 06, 2023 193.59 193.63 191.86 192.72 41,698 -0.71(-0.37%)
Nov 03, 2023 193.34 194.51 193.34 193.44 62,943 +2.13(+1.12%)
Nov 02, 2023 189.11 191.51 189.11 191.30 63,997 +4.03(+2.15%)
Nov 01, 2023 186.60 187.53 185.62 187.27 68,206 +0.81(+0.43%)
Oct 31, 2023 184.89 186.75 184.73 186.46 42,751 +1.30(+0.70%)
Oct 30, 2023 184.10 185.83 183.53 185.16 503,989 +2.26(+1.24%)
Oct 27, 2023 185.06 185.24 182.43 182.90 1,286,361 -1.74(-0.94%)
Oct 26, 2023 185.27 186.72 184.48 184.64 103,010 -0.62(-0.33%)
Oct 25, 2023 187.25 187.34 185.23 185.26 63,197 -2.55(-1.36%)
Oct 24, 2023 188.81 189.10 187.00 187.81 119,787 +1.06(+0.56%)
Oct 23, 2023 187.24 189.34 186.70 186.75 75,477 -1.07(-0.57%)
Oct 20, 2023 189.52 190.10 187.77 187.83 83,799 -1.81(-0.96%)
Oct 19, 2023 191.79 193.02 189.20 189.64 268,923 -2.02(-1.05%)
Oct 18, 2023 195.52 195.54 191.48 191.66 54,566 -5.22(-2.65%)
Oct 17, 2023 194.96 198.21 194.96 196.87 293,328 +1.00(+0.51%)
Oct 16, 2023 194.87 196.78 194.82 195.88 49,054 +2.24(+1.16%)
Oct 13, 2023 196.32 196.61 192.90 193.64 41,897 -2.27(-1.16%)
Oct 12, 2023 198.59 198.59 194.53 195.91 204,747 -2.27(-1.14%)
Oct 11, 2023 197.67 198.29 196.61 198.18 49,822 +1.20(+0.61%)
Oct 10, 2023 196.51 198.24 195.80 196.97 63,940 +1.51(+0.77%)
Oct 09, 2023 192.92 195.66 192.88 195.46 43,314 +2.56(+1.33%)
Oct 06, 2023 189.55 193.86 189.12 192.90 98,431 +2.66(+1.40%)
Oct 05, 2023 190.86 191.59 189.56 190.25 48,737 -0.91(-0.48%)
Oct 04, 2023 190.40 191.57 189.05 191.16 110,662 +0.77(+0.40%)
Oct 03, 2023 191.37 192.48 189.61 190.39 113,093 -1.78(-0.93%)
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.