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 (%)
Jul 30, 2010 44.40 44.47 43.57 44.40 30,855 +0.13(+0.30%)
Jul 29, 2010 44.63 44.76 43.82 44.26 43,600 -0.04(-0.09%)
Jul 28, 2010 44.38 44.51 44.16 44.30 20,494 -0.26(-0.59%)
Jul 27, 2010 45.25 45.25 44.46 44.56 43,585 -0.37(-0.81%)
Jul 26, 2010 44.18 44.93 44.18 44.93 38,172 +0.79(+1.78%)
Jul 23, 2010 43.24 44.20 43.16 44.14 50,240 +0.90(+2.07%)
Jul 22, 2010 43.04 43.39 42.73 43.24 58,665 +1.29(+3.08%)
Jul 21, 2010 42.39 42.59 41.71 41.95 90,199 -0.15(-0.36%)
Jul 20, 2010 40.80 42.10 40.74 42.10 35,337 +0.72(+1.75%)
Jul 19, 2010 41.08 41.43 40.86 41.38 68,773 +0.21(+0.52%)
Jul 16, 2010 41.16 42.00 41.05 41.16 40,896 -1.39(-3.27%)
Jul 15, 2010 42.67 42.67 41.96 42.55 41,013 -0.15(-0.35%)
Jul 14, 2010 42.64 42.89 42.30 42.70 38,083 +0.04(+0.09%)
Jul 13, 2010 42.15 42.78 42.15 42.66 70,493 +0.94(+2.26%)
Jul 12, 2010 41.89 42.02 41.46 41.72 13,397 -0.31(-0.74%)
Jul 09, 2010 42.03 42.03 41.62 42.03 38,781 +0.41(+0.99%)
Jul 08, 2010 41.44 41.72 41.08 41.62 52,185 +0.54(+1.31%)
Jul 07, 2010 39.72 41.11 39.72 41.08 30,086 +1.44(+3.63%)
Jul 06, 2010 40.24 40.56 39.28 39.64 81,269 -0.03(-0.08%)
Jul 02, 2010 39.67 40.29 39.47 39.67 36,942 -0.37(-0.93%)
Jul 01, 2010 40.37 40.51 39.39 40.04 87,923 -0.34(-0.85%)
Jun 30, 2010 40.58 41.14 40.35 40.39 40,979 -0.25(-0.62%)
Jun 29, 2010 41.46 41.50 40.33 40.64 79,103 -1.83(-4.32%)
Jun 25, 2010 42.47 42.62 42.01 42.47 57,125 +0.25(+0.58%)
Jun 24, 2010 42.80 42.94 42.16 42.23 73,504 -0.79(-1.85%)
Jun 23, 2010 43.16 43.41 42.59 43.02 53,258 -0.14(-0.33%)
Jun 22, 2010 44.36 44.63 43.16 43.16 34,077 -1.12(-2.53%)
Jun 21, 2010 44.87 45.13 44.09 44.28 44,133 +0.03(+0.07%)
Jun 18, 2010 44.25 44.36 44.01 44.25 32,142 +0.13(+0.31%)
Jun 17, 2010 44.28 44.28 43.58 44.12 34,325 +0.08(+0.18%)
Jun 16, 2010 43.50 44.31 43.50 44.04 53,400 -0.09(-0.20%)
Jun 15, 2010 43.05 44.17 43.05 44.13 50,905 +1.33(+3.10%)
Jun 14, 2010 43.24 43.57 42.75 42.80 55,306 +0.03(+0.07%)
Jun 11, 2010 42.12 42.79 41.64 42.77 45,336 +0.23(+0.54%)
Jun 10, 2010 41.88 42.54 41.85 42.54 39,999 +1.48(+3.62%)
Jun 09, 2010 41.40 42.05 40.90 41.05 66,910 +0.00(+0.00%)
Jun 08, 2010 40.84 41.23 40.27 41.05 137,856 +0.38(+0.94%)
Jun 07, 2010 41.86 41.86 40.66 40.67 98,745 -1.13(-2.70%)
Jun 04, 2010 41.80 43.02 41.66 41.80 88,001 -2.05(-4.67%)
Jun 03, 2010 43.98 44.05 43.44 43.85 75,546 +0.24(+0.55%)
Jun 02, 2010 42.71 43.62 42.43 43.61 52,569 +1.06(+2.48%)
Jun 01, 2010 42.96 43.69 42.52 42.55 158,489 -0.87(-1.99%)
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.