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 (%)
Jan 29, 2021	160.71	161.23	157.68	158.12	290,267	-3.58(-2.22%)
Jan 28, 2021	160.79	163.35	160.79	161.71	591,105	+1.99(+1.25%)
Jan 27, 2021	161.34	161.45	158.49	159.71	310,509	-3.88(-2.37%)
Jan 26, 2021	166.28	166.28	163.40	163.59	124,247	-1.51(-0.92%)
Jan 25, 2021	165.69	165.99	163.21	165.11	140,558	-1.15(-0.69%)
Jan 22, 2021	165.43	166.68	164.64	166.26	104,546	-0.41(-0.25%)
Jan 21, 2021	167.67	167.78	166.42	166.67	121,398	-1.20(-0.71%)
Jan 20, 2021	167.68	168.04	166.91	167.87	136,465	+1.10(+0.66%)
Jan 19, 2021	167.09	167.87	166.76	166.77	262,822	+1.10(+0.67%)
Jan 15, 2021	167.26	167.26	164.37	165.66	167,670	-2.58(-1.53%)
Jan 14, 2021	168.53	169.34	167.91	168.24	159,341	+0.67(+0.40%)
Jan 13, 2021	168.88	169.02	167.34	167.57	148,404	-1.46(-0.86%)
Jan 12, 2021	166.90	169.29	166.43	169.03	952,803	+2.23(+1.34%)
Jan 11, 2021	165.11	167.19	164.63	166.79	110,997	-0.02(-0.01%)
Jan 08, 2021	167.91	168.23	165.03	166.81	393,874	-0.47(-0.28%)
Jan 07, 2021	166.97	167.56	165.62	167.28	179,776	+1.73(+1.05%)
Jan 06, 2021	161.52	166.89	161.52	165.55	718,844	+4.57(+2.84%)
Jan 05, 2021	158.74	161.64	158.74	160.98	136,413	+1.74(+1.10%)

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.