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

Industrials ETF Vanguard (NY: VIS )

243.60 +1.31 (+0.54%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 20, 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 (%)
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%)
Oct 02, 2023 193.60 194.09 191.27 192.18 131,516 -1.89(-0.97%)
Sep 29, 2023 196.45 196.59 193.55 194.07 79,367 -1.13(-0.58%)
Sep 28, 2023 194.10 196.62 194.07 195.20 89,142 +0.98(+0.51%)
Sep 27, 2023 193.28 194.56 192.73 194.22 72,315 +1.96(+1.02%)
Sep 26, 2023 193.78 194.69 192.25 192.25 101,201 -2.82(-1.44%)
Sep 25, 2023 193.30 195.24 194.54 195.07 49,128 +1.00(+0.52%)
Sep 22, 2023 194.75 195.41 194.06 194.07 86,772 -0.62(-0.32%)
Sep 21, 2023 197.39 197.39 194.69 194.69 68,135 -3.49(-1.76%)
Sep 20, 2023 199.97 201.13 198.13 198.19 45,692 -0.90(-0.45%)
Sep 19, 2023 199.56 199.90 197.87 199.09 46,154 -0.74(-0.37%)
Sep 18, 2023 199.59 201.01 199.38 199.83 56,953 +0.02(+0.01%)
Sep 15, 2023 200.79 200.87 199.17 199.81 50,597 -1.36(-0.68%)
Sep 14, 2023 200.05 201.17 199.97 201.17 47,497 +2.28(+1.15%)
Sep 13, 2023 199.87 200.34 198.11 198.89 74,943 -1.39(-0.69%)
Sep 12, 2023 200.35 201.56 200.07 200.28 81,421 -0.77(-0.38%)
Sep 11, 2023 201.16 201.54 200.15 201.05 79,198 +0.28(+0.14%)
Sep 08, 2023 201.86 201.86 200.37 200.78 77,663 -0.77(-0.38%)
Sep 07, 2023 201.67 202.33 200.38 201.55 46,095 -1.01(-0.50%)
Sep 06, 2023 203.00 204.12 201.65 202.56 99,629 -0.69(-0.34%)
Sep 05, 2023 206.63 206.63 203.25 203.25 43,280 -3.97(-1.91%)
Sep 01, 2023 207.35 207.74 206.52 207.21 81,768 +1.25(+0.61%)
Aug 31, 2023 207.11 207.46 205.95 205.96 74,823 -0.68(-0.33%)
Aug 30, 2023 205.75 207.14 205.47 206.65 58,244 +1.06(+0.52%)
Aug 29, 2023 203.34 205.66 202.98 205.59 122,363 +2.08(+1.02%)
Aug 28, 2023 202.84 204.30 202.84 203.50 132,352 +1.65(+0.82%)
Aug 25, 2023 201.34 202.61 199.69 201.86 39,941 +1.35(+0.67%)
Aug 24, 2023 202.68 203.68 200.51 200.51 109,016 -2.39(-1.18%)
Aug 23, 2023 200.90 203.12 200.89 202.90 47,388 +2.13(+1.06%)
Aug 22, 2023 201.84 202.35 200.25 200.76 111,064 -0.43(-0.21%)
Aug 21, 2023 201.60 201.90 199.72 201.19 57,607 -0.24(-0.12%)
Aug 18, 2023 199.87 201.67 199.38 201.43 92,593 +0.50(+0.25%)
Aug 17, 2023 203.47 203.79 200.86 200.93 64,455 -2.01(-0.99%)
Aug 16, 2023 203.86 205.52 202.95 202.95 68,904 -1.36(-0.67%)
Aug 15, 2023 205.60 205.76 204.28 204.31 46,905 -2.79(-1.35%)
Aug 14, 2023 206.38 207.09 205.82 207.09 42,684 +0.50(+0.24%)
Aug 11, 2023 205.82 207.03 205.82 206.59 59,274 +0.19(+0.09%)
Aug 10, 2023 207.60 208.73 205.81 206.40 51,421 -0.51(-0.24%)
Aug 09, 2023 207.36 207.88 206.30 206.91 40,619 -0.43(-0.21%)
Aug 08, 2023 207.08 207.60 205.52 207.33 56,862 -1.09(-0.52%)
Aug 07, 2023 206.55 208.50 206.55 208.42 43,704 +2.35(+1.14%)
Aug 04, 2023 208.03 208.25 205.87 206.07 67,422 -1.02(-0.49%)
Aug 03, 2023 207.66 208.24 207.03 207.09 50,513 -1.63(-0.78%)
Aug 02, 2023 209.34 210.39 208.30 208.72 59,474 -2.16(-1.03%)
Aug 01, 2023 209.69 211.28 209.69 210.88 97,009 +0.61(+0.29%)
Jul 31, 2023 209.92 210.40 209.60 210.28 49,741 +0.99(+0.47%)
Jul 28, 2023 209.37 209.71 208.81 209.29 118,764 +1.36(+0.65%)
Jul 27, 2023 210.39 210.39 207.29 207.93 96,930 -2.04(-0.97%)
Jul 26, 2023 209.12 210.00 208.99 209.97 48,324 +1.38(+0.66%)
Jul 25, 2023 207.40 208.90 207.30 208.59 157,491 -0.23(-0.11%)
Jul 24, 2023 208.23 209.47 208.23 208.82 55,348 +0.40(+0.19%)
Jul 21, 2023 209.69 209.69 208.42 208.42 39,395 -0.96(-0.46%)
Jul 20, 2023 209.08 209.89 208.34 209.38 177,324 +0.37(+0.18%)
Jul 19, 2023 209.14 209.41 207.80 209.02 129,329 +0.03(+0.01%)
Jul 18, 2023 207.41 209.43 207.41 208.99 126,297 +1.59(+0.77%)
Jul 17, 2023 206.20 208.07 205.85 207.40 806,580 +0.92(+0.45%)
Jul 14, 2023 207.37 207.37 205.50 206.48 678,104 -0.84(-0.41%)
Jul 13, 2023 207.02 207.56 206.32 207.32 40,508 +0.62(+0.30%)
Jul 12, 2023 208.10 208.55 206.51 206.71 110,376 +0.08(+0.04%)
Jul 11, 2023 204.86 206.91 204.79 206.63 139,581 +2.43(+1.19%)
Jul 10, 2023 201.53 204.20 201.53 204.20 70,012 +2.74(+1.36%)
Jul 07, 2023 200.42 203.19 200.42 201.46 55,053 +0.94(+0.47%)
Jul 06, 2023 200.72 201.47 199.37 200.52 52,976 -2.09(-1.03%)
Jul 05, 2023 202.89 203.22 202.15 202.61 182,214 -1.32(-0.65%)
Jul 03, 2023 203.08 204.12 202.53 203.93 79,047 +0.06(+0.03%)
Jun 30, 2023 203.55 204.43 202.91 203.87 64,347 +1.65(+0.81%)
Jun 29, 2023 200.43 202.25 200.05 202.22 165,170 +1.84(+0.92%)
Jun 28, 2023 200.41 200.69 199.68 200.39 127,869 +0.11(+0.05%)
Jun 27, 2023 197.97 200.46 197.77 200.28 69,273 +2.85(+1.44%)
Jun 26, 2023 195.56 198.03 195.56 197.43 67,397 +1.60(+0.82%)
Jun 23, 2023 195.64 196.60 195.38 195.83 33,288 -1.68(-0.85%)
Jun 22, 2023 197.99 198.28 197.14 197.51 31,560 -1.34(-0.67%)
Jun 21, 2023 196.72 199.37 196.58 198.85 42,686 +1.15(+0.58%)
Jun 20, 2023 197.78 198.14 196.82 197.70 69,917 -1.17(-0.59%)
Jun 16, 2023 199.82 200.49 198.39 198.87 140,984 -0.43(-0.22%)
Jun 15, 2023 196.05 199.48 196.05 199.30 44,934 +13.30(+7.15%)
May 08, 2023 187.13 187.58 185.35 186.00 49,825 -0.50(-0.27%)
May 05, 2023 184.79 186.94 184.79 186.50 84,718 +3.32(+1.81%)
May 04, 2023 185.11 185.60 182.39 183.18 69,602 -2.52(-1.36%)
May 03, 2023 186.43 187.96 185.59 185.70 59,161 -0.34(-0.18%)
May 02, 2023 186.99 186.99 183.86 186.03 47,683 -1.48(-0.79%)
May 01, 2023 186.41 188.50 186.41 187.52 71,206 +1.14(+0.61%)
Apr 28, 2023 184.39 186.65 184.39 186.38 88,076 +1.74(+0.94%)
Apr 27, 2023 181.33 184.80 181.33 184.64 76,672 +3.80(+2.10%)
Apr 26, 2023 183.36 183.76 180.49 180.84 51,252 -3.50(-1.90%)
Apr 25, 2023 186.54 186.54 184.28 184.34 56,900 -3.25(-1.73%)
Apr 24, 2023 187.25 188.30 186.99 187.59 32,306 +0.27(+0.14%)
Apr 21, 2023 187.95 187.95 186.60 187.32 41,977 -0.34(-0.18%)
Apr 20, 2023 186.63 188.42 186.63 187.66 104,690 -0.21(-0.11%)
Apr 19, 2023 187.43 188.10 187.00 187.86 46,554 -0.03(-0.02%)
Apr 18, 2023 187.95 189.24 187.37 187.89 51,378 +0.56(+0.30%)
Apr 17, 2023 186.00 187.33 185.99 187.33 74,747 +1.56(+0.84%)
Apr 14, 2023 185.42 186.84 184.76 185.77 67,205 -0.26(-0.14%)
Apr 13, 2023 185.68 186.43 183.69 186.03 53,650 +0.75(+0.41%)
Apr 12, 2023 185.75 186.38 184.79 185.27 59,407 +0.61(+0.33%)
Apr 11, 2023 183.93 185.38 183.87 184.66 273,130 +1.28(+0.70%)
Apr 10, 2023 180.62 183.39 180.50 183.38 196,238 +2.12(+1.17%)
Apr 06, 2023 181.43 182.02 180.62 181.25 185,642 -0.29(-0.16%)
Apr 05, 2023 183.54 183.80 180.93 181.54 77,659 -2.59(-1.41%)
Apr 04, 2023 189.10 189.10 183.53 184.13 139,133 -4.72(-2.50%)
Apr 03, 2023 188.13 189.54 187.35 188.84 101,025 +0.52(+0.28%)
Mar 31, 2023 186.85 188.49 186.82 188.32 43,767 +2.54(+1.37%)
Mar 30, 2023 186.45 186.77 185.26 185.78 51,049 +0.52(+0.28%)
Mar 29, 2023 184.60 185.25 183.96 185.25 84,064 +2.41(+1.32%)
Mar 28, 2023 181.52 183.52 181.52 182.84 205,208 +0.99(+0.54%)
Mar 27, 2023 181.47 182.57 180.62 181.85 58,679 +1.43(+0.79%)
Mar 24, 2023 178.45 180.42 177.21 180.42 130,171 +0.64(+0.35%)
Mar 23, 2023 181.60 182.99 178.53 179.78 133,162 -0.45(-0.25%)
Mar 22, 2023 184.03 184.42 180.24 180.24 37,554 -3.72(-2.02%)
Mar 21, 2023 183.79 184.79 183.09 183.96 149,278 +2.58(+1.42%)
Mar 20, 2023 179.69 182.16 179.69 181.38 103,044 +2.48(+1.39%)
Mar 17, 2023 182.08 182.08 178.58 178.90 285,411 -3.56(-1.95%)
Mar 16, 2023 178.76 183.18 178.40 182.45 89,652 +2.19(+1.21%)
Mar 15, 2023 181.71 181.71 177.59 180.26 103,921 -4.70(-2.54%)
Mar 14, 2023 185.40 186.73 182.99 184.97 223,832 +2.38(+1.31%)
Mar 13, 2023 182.11 184.01 181.25 182.58 108,379 -1.66(-0.90%)
Mar 10, 2023 187.82 188.14 183.51 184.24 62,240 -3.87(-2.06%)
Mar 09, 2023 191.75 192.78 188.09 188.11 44,035 -3.19(-1.67%)
Mar 08, 2023 191.15 191.71 189.95 191.30 39,192 +0.38(+0.20%)
Mar 07, 2023 193.10 193.42 190.72 190.92 35,420 -2.11(-1.09%)
Mar 06, 2023 194.03 194.96 192.86 193.02 200,522 -0.94(-0.48%)
Mar 03, 2023 192.84 194.31 191.59 193.96 359,231 +2.06(+1.07%)
Mar 02, 2023 188.82 192.06 188.49 191.90 86,900 +2.03(+1.07%)
Mar 01, 2023 188.82 190.65 188.82 189.87 45,984 +0.87(+0.46%)
Feb 28, 2023 189.23 190.25 188.99 189.00 100,793 -0.36(-0.19%)
Feb 27, 2023 189.94 190.71 189.03 189.36 106,643 +1.47(+0.78%)
Feb 24, 2023 187.00 188.06 186.29 187.89 99,702 -1.21(-0.64%)
Feb 23, 2023 189.19 190.01 186.98 189.10 75,211 +0.94(+0.50%)
Feb 22, 2023 188.72 189.55 187.41 188.17 206,449 -0.05(-0.03%)
Feb 21, 2023 191.52 191.64 188.04 188.22 60,486 -4.79(-2.48%)
Feb 17, 2023 191.66 193.00 191.38 193.00 58,402 +0.98(+0.51%)
Feb 16, 2023 191.66 193.52 191.23 192.02 42,968 -1.75(-0.91%)
Feb 15, 2023 191.11 193.78 191.11 193.77 38,523 +1.51(+0.78%)
Feb 14, 2023 191.79 192.85 190.25 192.26 65,693 -0.30(-0.15%)
Feb 13, 2023 191.02 192.56 190.82 192.56 37,029 +1.77(+0.93%)
Feb 10, 2023 189.34 190.79 188.87 190.79 40,658 +0.97(+0.51%)
Feb 09, 2023 192.96 193.15 189.33 189.82 110,722 -1.91(-1.00%)
Feb 08, 2023 191.97 192.71 191.13 191.73 40,950 -1.24(-0.64%)
Feb 07, 2023 191.46 193.32 189.87 192.97 47,524 +0.92(+0.48%)
Feb 06, 2023 191.79 192.41 191.40 192.06 51,836 -0.65(-0.34%)
Feb 03, 2023 192.16 194.24 192.16 192.71 77,252 -1.06(-0.55%)
Feb 02, 2023 193.03 194.91 192.07 193.77 48,848 +1.92(+1.00%)
Feb 01, 2023 189.32 193.30 188.82 191.85 71,351 +1.89(+1.00%)
Jan 31, 2023 186.69 189.96 186.68 189.96 46,521 +3.73(+2.01%)
Jan 30, 2023 187.05 188.71 186.15 186.23 68,744 -2.02(-1.07%)
Jan 27, 2023 186.70 189.06 186.70 188.25 44,755 +0.95(+0.51%)
Jan 26, 2023 187.51 187.51 185.09 187.30 60,622 +0.97(+0.52%)
Jan 25, 2023 185.07 186.54 183.59 186.33 49,785 -0.67(-0.36%)
Jan 24, 2023 184.94 187.51 182.26 187.00 145,662 +0.93(+0.50%)
Jan 23, 2023 184.28 186.88 183.95 186.08 124,967 +2.17(+1.18%)
Jan 20, 2023 181.30 183.93 180.77 183.91 79,311 +2.82(+1.56%)
Jan 19, 2023 183.45 183.68 180.99 181.09 214,508 -3.65(-1.97%)
Jan 18, 2023 188.52 188.88 184.59 184.74 123,832 -3.14(-1.67%)
Jan 17, 2023 189.11 189.55 187.70 187.88 60,651 -1.28(-0.68%)
Jan 13, 2023 187.51 189.37 187.15 189.16 103,313 +0.14(+0.07%)
Jan 12, 2023 188.53 189.58 187.00 189.02 64,918 +1.34(+0.71%)
Jan 11, 2023 186.55 187.82 186.16 187.68 106,508 +1.78(+0.96%)
Jan 10, 2023 184.07 185.90 183.80 185.90 70,099 +1.53(+0.83%)
Jan 09, 2023 185.76 187.32 184.35 184.37 131,943 -0.49(-0.27%)
Jan 06, 2023 181.57 185.37 181.57 184.87 110,051 +4.81(+2.67%)
Jan 05, 2023 180.99 181.25 179.65 180.06 75,865 -2.01(-1.10%)
Jan 04, 2023 180.92 182.66 180.73 182.07 159,203 +1.69(+0.94%)
Jan 03, 2023 180.96 181.61 178.81 180.37 119,889 +0.43(+0.24%)
Dec 30, 2022 179.52 180.20 178.39 179.94 72,383 -0.85(-0.47%)
Dec 29, 2022 179.24 181.22 179.24 180.79 70,024 +2.71(+1.52%)
Dec 28, 2022 180.65 181.38 178.08 178.08 60,055 -2.50(-1.39%)
Dec 27, 2022 180.40 181.43 179.83 180.58 75,185 +0.45(+0.25%)
Dec 23, 2022 178.93 180.43 178.42 180.13 74,173 +0.96(+0.53%)
Dec 22, 2022 180.21 180.29 176.46 179.17 54,284 -2.53(-1.39%)
Dec 21, 2022 180.16 181.98 179.79 181.70 106,658 +3.22(+1.81%)
Dec 20, 2022 178.15 179.44 177.73 178.48 64,154 +0.31(+0.17%)
Dec 19, 2022 179.30 180.26 177.36 178.18 67,705 -1.24(-0.69%)
Dec 16, 2022 178.68 179.80 177.76 179.42 137,675 -0.97(-0.54%)
Dec 15, 2022 183.07 183.07 179.60 180.38 172,435 -4.80(-2.59%)
Dec 14, 2022 185.88 187.50 184.27 185.18 82,982 -0.33(-0.18%)
Dec 13, 2022 189.49 189.49 184.38 185.52 66,291 +1.00(+0.54%)
Dec 12, 2022 182.09 184.55 181.87 184.52 52,740 +2.82(+1.55%)
Dec 09, 2022 182.72 183.67 181.60 181.69 41,912 -1.56(-0.85%)
Dec 08, 2022 183.09 184.35 182.54 183.25 38,698 +1.07(+0.59%)
Dec 07, 2022 181.92 183.40 181.92 182.18 52,367 -0.27(-0.15%)
Dec 06, 2022 184.82 184.99 181.09 182.45 53,489 -2.32(-1.26%)
Dec 05, 2022 186.81 186.81 184.40 184.77 69,854 -3.31(-1.76%)
Dec 02, 2022 184.88 188.70 184.88 188.08 103,258 +1.01(+0.54%)
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.