Skip to main content

Industrials ETF Vanguard (NY: VIS )

244.15 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 191.46 192.11 187.66 187.91 285,681 -5.21(-2.70%)
Nov 29, 2021 194.75 194.75 191.96 193.12 217,385 +0.58(+0.30%)
Nov 26, 2021 193.59 194.02 191.38 192.53 146,217 -5.96(-3.00%)
Nov 24, 2021 198.06 198.80 197.78 198.49 64,719 -0.13(-0.06%)
Nov 23, 2021 198.55 199.35 197.55 198.62 90,705 +0.19(+0.10%)
Nov 22, 2021 198.76 200.20 198.29 198.42 155,362 +0.35(+0.18%)
Nov 19, 2021 198.37 199.15 197.82 198.07 892,598 -0.72(-0.36%)
Nov 18, 2021 200.25 198.93 198.69 198.79 109,453 -0.71(-0.35%)
Nov 17, 2021 200.49 200.49 198.63 199.50 602,739 -1.10(-0.55%)
Nov 16, 2021 200.56 201.54 200.20 200.60 94,672 +0.29(+0.14%)
Nov 15, 2021 200.97 201.14 199.88 200.31 77,102 +0.12(+0.06%)
Nov 12, 2021 199.32 200.41 198.85 200.19 77,589 +1.54(+0.77%)
Nov 11, 2021 199.60 199.61 198.43 198.66 251,612 -0.38(-0.19%)
Nov 10, 2021 199.65 199.03 141,907 -1.29(-0.65%)
Nov 09, 2021 200.38 200.80 199.43 200.33 89,458 +0.28(+0.14%)
Nov 08, 2021 200.93 201.32 199.54 200.05 93,236 +0.95(+0.48%)
Nov 05, 2021 198.90 200.29 198.35 199.10 81,514 +2.19(+1.11%)
Nov 04, 2021 196.74 197.70 196.47 196.91 150,591 +0.82(+0.42%)
Nov 03, 2021 195.33 196.23 194.40 196.08 70,863 -0.07(-0.03%)
Nov 02, 2021 195.42 196.22 194.80 196.15 88,464 +0.81(+0.42%)
Nov 01, 2021 194.40 195.49 194.08 195.34 52,703 +1.36(+0.70%)
Oct 29, 2021 193.43 194.48 193.16 193.98 74,360 +0.17(+0.09%)
Oct 28, 2021 191.49 193.80 191.49 193.80 50,168 +2.74(+1.43%)
Oct 27, 2021 193.96 194.11 191.06 191.07 85,677 -2.59(-1.34%)
Oct 26, 2021 195.16 193.66 193.66 860,202 -1.42(-0.73%)
Oct 25, 2021 194.00 195.69 193.60 195.08 73,306 +0.92(+0.47%)
Oct 22, 2021 194.18 195.13 193.68 194.16 106,365 +0.29(+0.15%)
Oct 21, 2021 192.95 193.91 192.52 193.87 88,096 +0.56(+0.29%)
Oct 20, 2021 192.29 193.44 191.77 193.31 675,749 +1.24(+0.64%)
Oct 19, 2021 192.10 192.28 191.10 192.07 77,228 +0.88(+0.46%)
Oct 18, 2021 189.60 191.19 189.30 191.19 105,457 +0.38(+0.20%)
Oct 15, 2021 190.79 191.90 190.60 190.81 80,549 +1.54(+0.81%)
Oct 14, 2021 187.56 189.36 187.23 189.28 56,150 +3.32(+1.79%)
Oct 13, 2021 186.00 186.66 184.04 185.95 275,665 +0.48(+0.26%)
Oct 12, 2021 186.13 186.88 185.15 185.47 50,568 -0.27(-0.15%)
Oct 11, 2021 187.03 188.29 185.74 185.74 79,309 -1.57(-0.84%)
Oct 08, 2021 187.36 187.75 186.74 187.31 62,020 -0.19(-0.10%)
Oct 07, 2021 187.25 188.56 187.25 187.50 64,056 +1.70(+0.92%)
Oct 06, 2021 183.20 185.82 182.39 185.80 73,789 +0.65(+0.35%)
Oct 05, 2021 183.86 185.98 183.00 185.15 106,288 +1.75(+0.95%)
Oct 04, 2021 184.26 185.17 182.33 183.40 166,576 -1.04(-0.57%)
Oct 01, 2021 183.00 185.34 181.35 184.44 116,791 +2.80(+1.54%)
Sep 30, 2021 185.96 186.31 181.63 181.64 105,751 -3.51(-1.90%)
Sep 29, 2021 185.95 186.19 185.09 185.15 118,465 -0.01(-0.01%)
Sep 28, 2021 186.90 187.34 184.78 185.16 75,341 -2.48(-1.32%)
Sep 27, 2021 187.34 188.94 187.34 187.64 71,442 +0.66(+0.35%)
Sep 24, 2021 186.00 187.34 186.00 186.98 65,553 +0.36(+0.19%)
Sep 23, 2021 184.83 187.62 184.83 186.62 91,949 +2.85(+1.55%)
Sep 22, 2021 182.92 185.00 182.92 183.77 265,146 +1.92(+1.05%)
Sep 21, 2021 183.84 183.85 181.13 181.85 95,497 -0.86(-0.47%)
Sep 20, 2021 181.98 182.79 180.55 182.71 178,898 -2.20(-1.19%)
Sep 17, 2021 186.17 186.50 184.59 184.91 74,977 -1.72(-0.92%)
Sep 16, 2021 187.73 187.89 186.31 186.63 52,783 -1.10(-0.58%)
Sep 15, 2021 185.64 188.01 185.48 187.73 92,988 +2.03(+1.09%)
Sep 14, 2021 188.72 188.72 185.34 185.70 116,244 -2.39(-1.27%)
Sep 13, 2021 188.89 189.16 186.84 188.09 92,488 +0.63(+0.33%)
Sep 10, 2021 189.64 189.64 187.44 187.46 77,390 -1.10(-0.58%)
Sep 09, 2021 188.96 190.22 188.13 188.56 132,984 -0.80(-0.42%)
Sep 08, 2021 188.94 189.79 188.10 189.36 112,296 -0.07(-0.04%)
Sep 07, 2021 191.87 191.87 189.35 189.43 138,460 -2.86(-1.49%)
Sep 03, 2021 193.38 193.38 192.28 192.29 57,885 -1.30(-0.67%)
Sep 02, 2021 192.54 193.74 192.38 193.59 66,895 +1.97(+1.03%)
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.