Indicators

Industrials ETF Vanguard (NY: VIS )

242.08 -1.96 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	50.98	51.29	50.96	51.10	11,840	-0.06(-0.11%)
Apr 27, 2006	50.87	51.52	50.87	51.15	22,546	-0.21(-0.42%)
Apr 26, 2006	51.35	51.56	51.26	51.37	13,729	+0.20(+0.39%)
Apr 25, 2006	51.42	51.42	51.07	51.17	10,706	-0.42(-0.82%)
Apr 24, 2006	51.56	51.64	51.43	51.59	8,817	+0.03(+0.06%)
Apr 21, 2006	51.76	51.86	51.37	51.56	14,863	+0.01(+0.02%)
Apr 20, 2006	51.44	51.67	51.32	51.55	14,737	+0.17(+0.34%)
Apr 19, 2006	51.25	51.38	50.96	51.37	24,310	+0.44(+0.86%)
Apr 18, 2006	49.98	50.99	49.98	50.94	9,572	+1.15(+2.31%)
Apr 17, 2006	50.06	50.09	49.57	49.79	26,199	-0.15(-0.30%)
Apr 13, 2006	50.22	50.27	49.94	49.94	10,328	-0.29(-0.57%)
Apr 12, 2006	49.83	50.22	49.83	50.22	21,161	+0.44(+0.88%)
Apr 11, 2006	50.21	50.21	49.64	49.79	22,042	-0.29(-0.57%)
Apr 10, 2006	50.11	50.25	49.94	50.07	11,714	-0.07(-0.14%)
Apr 07, 2006	50.86	50.86	50.04	50.14	14,107	-0.44(-0.88%)
Apr 06, 2006	50.55	50.60	50.35	50.59	15,493	-0.02(-0.05%)
Apr 05, 2006	50.63	50.67	50.31	50.61	20,153	+0.11(+0.22%)
Apr 04, 2006	50.22	50.56	50.10	50.50	11,084	+0.22(+0.44%)

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.