Indicators

Industrials ETF Vanguard (NY: VIS )

237.47 +1.68 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	46.89	47.00	46.83	46.93	17,130	-0.15(-0.32%)
Jul 28, 2006	46.67	47.22	46.63	47.08	143,090	+0.63(+1.35%)
Jul 27, 2006	46.94	46.94	46.36	46.45	31,741	-0.14(-0.31%)
Jul 26, 2006	46.78	46.81	46.31	46.59	10,580	-0.53(-1.13%)
Jul 25, 2006	46.86	47.21	46.58	47.13	17,508	+0.08(+0.17%)
Jul 24, 2006	46.65	47.11	46.52	47.05	18,012	+0.87(+1.89%)
Jul 21, 2006	46.64	46.64	46.05	46.17	43,833	-0.64(-1.37%)
Jul 20, 2006	47.91	48.08	46.81	46.82	21,287	-1.12(-2.34%)
Jul 19, 2006	47.07	47.94	47.07	47.94	27,081	+1.12(+2.39%)
Jul 18, 2006	46.90	46.94	46.35	46.82	51,517	+0.11(+0.24%)
Jul 17, 2006	47.01	47.01	46.59	46.71	10,202	-0.17(-0.37%)
Jul 14, 2006	47.24	47.25	46.64	46.88	20,279	-0.71(-1.48%)
Jul 13, 2006	48.20	48.20	47.56	47.59	29,852	-0.97(-1.99%)
Jul 12, 2006	49.08	49.08	48.56	48.56	11,084	-0.60(-1.23%)
Jul 11, 2006	48.98	49.16	48.55	49.16	24,058	+0.14(+0.28%)
Jul 10, 2006	49.18	49.21	48.87	49.02	14,107	+0.06(+0.11%)
Jul 07, 2006	49.26	49.40	48.88	48.97	24,310	-0.72(-1.45%)
Jul 06, 2006	49.76	49.90	49.56	49.69	21,287	+0.09(+0.18%)
Jul 05, 2006	49.63	49.70	49.35	49.60	80,110	-0.37(-0.75%)

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.