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, 2020	127.97	130.89	127.07	130.82	1,821,103	-1.52(-1.15%)
Feb 27, 2020	134.62	137.55	132.33	132.34	189,632	-5.05(-3.68%)
Feb 26, 2020	139.54	140.97	137.20	137.39	240,283	-1.36(-0.98%)
Feb 25, 2020	144.93	145.16	138.50	138.75	168,455	-5.76(-3.98%)
Feb 24, 2020	144.48	145.39	143.78	144.51	101,482	-4.49(-3.01%)
Feb 21, 2020	149.10	149.26	148.27	148.99	327,762	-0.68(-0.45%)
Feb 20, 2020	149.47	150.57	148.61	149.67	79,731	-0.11(-0.08%)
Feb 19, 2020	150.06	150.41	149.75	149.78	49,284	+0.14(+0.09%)
Feb 18, 2020	149.91	150.15	149.09	149.64	70,248	-0.76(-0.51%)
Feb 14, 2020	150.59	150.86	149.96	150.41	41,912	-0.18(-0.12%)
Feb 13, 2020	150.55	151.15	150.28	150.59	51,570	-0.61(-0.40%)
Feb 12, 2020	150.54	151.39	150.29	151.20	42,650	+1.41(+0.94%)
Feb 11, 2020	149.86	150.50	149.46	149.78	43,001	+0.72(+0.48%)
Feb 10, 2020	148.09	149.10	148.02	149.07	59,795	+0.71(+0.48%)
Feb 07, 2020	149.03	149.11	148.31	148.36	68,756	-1.10(-0.74%)
Feb 06, 2020	150.00	150.00	148.87	149.46	50,694	+0.06(+0.04%)
Feb 05, 2020	148.56	149.41	147.90	149.41	57,305	+2.45(+1.67%)
Feb 04, 2020	146.04	147.35	146.04	146.96	201,712	+2.67(+1.85%)

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.