Indicators

Industrials ETF Vanguard (NY: VIS )

242.29 +0.21 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	55.40	55.80	55.15	55.44	169,496	+0.27(+0.48%)
Feb 25, 2011	55.15	55.18	54.78	55.17	123,652	+0.64(+1.18%)
Feb 24, 2011	54.06	54.83	53.96	54.53	83,194	+0.31(+0.56%)
Feb 23, 2011	55.27	55.27	53.66	54.22	170,769	-1.07(-1.93%)
Feb 22, 2011	56.42	56.42	55.10	55.29	154,026	-1.70(-2.98%)
Feb 18, 2011	57.12	57.12	56.76	56.99	92,492	+0.13(+0.23%)
Feb 17, 2011	56.54	56.92	56.49	56.86	194,295	+0.18(+0.31%)
Feb 16, 2011	56.76	56.83	56.41	56.68	95,613	+0.29(+0.51%)
Feb 15, 2011	56.56	56.56	56.14	56.39	81,854	-0.21(-0.37%)
Feb 14, 2011	56.79	56.81	56.42	56.60	186,674	+0.06(+0.10%)
Feb 11, 2011	56.01	56.63	55.84	56.55	123,310	+0.49(+0.88%)
Feb 10, 2011	55.72	56.13	55.50	56.05	81,003	+0.23(+0.42%)
Feb 09, 2011	55.95	55.95	55.57	55.82	94,112	-0.07(-0.13%)
Feb 08, 2011	55.71	55.89	55.48	55.89	296,302	+0.41(+0.74%)
Feb 07, 2011	55.27	55.66	55.11	55.48	132,661	+0.57(+1.04%)
Feb 04, 2011	55.07	55.34	54.53	54.91	112,302	+0.19(+0.35%)
Feb 03, 2011	54.49	54.79	54.30	54.72	74,271	+0.02(+0.03%)
Feb 02, 2011	54.99	55.00	54.66	54.70	61,525	-0.18(-0.32%)

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.