Indicators

Industrials ETF Vanguard (NY: VIS )

241.98 -1.17 (-0.48%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	43.42	44.11	43.07	43.42	64,903	-0.67(-1.52%)
May 27, 2010	44.07	44.11	43.30	44.09	69,637	+1.55(+3.65%)
May 26, 2010	43.10	43.52	42.44	42.54	82,034	+0.17(+0.41%)
May 25, 2010	41.02	42.36	40.83	42.36	195,349	-0.03(-0.08%)
May 24, 2010	42.97	43.15	42.39	42.39	87,585	-0.66(-1.54%)
May 21, 2010	41.09	43.16	41.09	43.06	200,519	+0.69(+1.64%)
May 20, 2010	42.54	43.35	42.31	42.36	188,415	-2.07(-4.66%)
May 19, 2010	44.55	45.12	43.87	44.43	178,561	-0.74(-1.63%)
May 18, 2010	46.24	46.35	44.94	45.17	103,009	-0.56(-1.23%)
May 17, 2010	45.52	46.17	44.70	45.74	124,861	-0.12(-0.26%)
May 14, 2010	45.86	46.52	45.40	45.86	76,215	-1.05(-2.23%)
May 13, 2010	47.41	47.54	46.76	46.90	67,649	-0.55(-1.15%)
May 12, 2010	46.83	47.51	46.35	47.45	99,569	+1.20(+2.59%)
May 11, 2010	46.57	46.90	46.24	46.25	172,213	-0.03(-0.07%)
May 10, 2010	46.26	46.32	45.78	46.29	150,510	+2.49(+5.68%)
May 07, 2010	43.96	45.66	43.23	43.80	214,235	-1.07(-2.38%)
May 06, 2010	46.10	46.64	0.0001	44.86	356,285	-1.51(-3.26%)
May 05, 2010	46.55	46.96	46.17	46.38	141,811	-0.62(-1.32%)
May 04, 2010	48.16	48.16	46.68	47.00	147,623	-1.66(-3.41%)

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.