Indicators

Industrials ETF Vanguard (NY: VIS )

243.15 +0.20 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	97.68	98.06	97.38	97.75	94,466	-0.26(-0.26%)
Jul 28, 2016	97.83	98.11	97.44	98.01	41,879	+0.02(+0.02%)
Jul 27, 2016	98.50	98.58	97.77	97.99	69,137	-0.42(-0.42%)
Jul 26, 2016	97.69	98.40	97.69	98.40	77,246	+0.86(+0.88%)
Jul 25, 2016	97.89	97.89	97.35	97.54	63,672	-0.58(-0.59%)
Jul 22, 2016	97.54	98.16	97.26	98.12	45,329	+0.16(+0.16%)
Jul 21, 2016	98.62	98.76	97.76	97.96	65,530	-0.89(-0.90%)
Jul 20, 2016	98.63	99.12	98.44	98.85	63,336	+0.32(+0.32%)
Jul 19, 2016	98.32	98.75	98.16	98.53	87,481	-0.04(-0.04%)
Jul 18, 2016	98.63	98.79	98.35	98.57	153,022	-0.12(-0.13%)
Jul 15, 2016	98.84	98.87	98.45	98.70	94,831	+0.07(+0.07%)
Jul 14, 2016	98.60	98.89	98.48	98.63	99,974	+0.67(+0.69%)
Jul 13, 2016	98.05	98.37	97.54	97.95	1,448,299	+0.15(+0.15%)
Jul 12, 2016	97.37	97.98	97.09	97.80	653,914	+0.97(+1.01%)
Jul 11, 2016	96.44	97.09	96.44	96.83	88,804	+0.66(+0.68%)
Jul 08, 2016	94.90	96.30	94.30	96.17	78,785	+1.87(+1.98%)
Jul 07, 2016	94.08	94.72	93.85	94.30	95,793	+0.25(+0.26%)
Jul 06, 2016	93.20	94.05	92.67	94.05	105,250	+0.51(+0.55%)
Jul 05, 2016	94.08	94.08	93.08	93.54	138,178	-0.98(-1.04%)

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.