Indicators

Industrials ETF Vanguard (NY: VIS )

244.04 +1.64 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	56.76	56.92	56.19	56.34	55,639	-0.33(-0.58%)
Feb 28, 2012	56.76	56.76	56.44	56.67	62,075	-0.03(-0.06%)
Feb 27, 2012	56.38	56.91	56.11	56.70	50,163	+0.02(+0.04%)
Feb 24, 2012	56.91	56.99	56.65	56.67	26,384	-0.07(-0.13%)
Feb 23, 2012	56.47	56.80	56.19	56.75	45,122	+0.24(+0.42%)
Feb 22, 2012	56.62	56.71	56.35	56.51	45,940	-0.11(-0.20%)
Feb 21, 2012	56.80	56.91	56.47	56.62	68,151	+0.06(+0.10%)
Feb 17, 2012	56.62	56.74	56.40	56.57	41,443	+0.25(+0.44%)
Feb 16, 2012	55.74	56.38	55.74	56.32	42,000	+0.61(+1.09%)
Feb 15, 2012	56.72	56.72	55.63	55.71	87,120	-0.75(-1.32%)
Feb 14, 2012	56.53	56.56	56.07	56.46	87,533	-0.28(-0.49%)
Feb 13, 2012	56.53	56.76	56.17	56.74	120,136	+0.69(+1.23%)
Feb 10, 2012	56.14	56.19	55.74	56.05	38,035	-0.57(-1.01%)
Feb 09, 2012	56.71	56.72	56.32	56.62	43,660	+0.09(+0.16%)
Feb 08, 2012	56.52	56.61	56.23	56.53	29,059	+0.11(+0.19%)
Feb 07, 2012	56.35	56.51	55.93	56.43	61,341	-0.00(-0.01%)
Feb 06, 2012	56.42	56.55	56.19	56.43	53,127	-0.19(-0.34%)
Feb 03, 2012	56.14	56.69	56.14	56.62	70,334	+1.08(+1.95%)
Feb 02, 2012	55.70	55.79	55.48	55.54	86,141	-0.01(-0.01%)

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.