Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrials ETF Vanguard (NY: VIS )

236.57 +0.35 (+0.15%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 195.87 197.59 195.54 196.81 45,969 +0.78(+0.40%)
Dec 30, 2021 197.07 197.74 195.89 196.02 92,671 -0.77(-0.39%)
Dec 29, 2021 196.01 197.12 196.01 196.79 100,901 +0.42(+0.21%)
Dec 28, 2021 195.55 197.08 195.55 196.37 61,929 +0.51(+0.26%)
Dec 27, 2021 194.13 195.86 193.66 195.86 60,491 +2.08(+1.07%)
Dec 23, 2021 192.12 194.33 192.12 193.78 75,338 +2.23(+1.16%)
Dec 22, 2021 190.50 191.55 190.45 191.55 63,736 +0.91(+0.48%)
Dec 21, 2021 187.96 190.79 187.96 190.64 171,803 +4.21(+2.26%)
Dec 20, 2021 187.19 187.19 184.60 186.43 786,291 -3.19(-1.68%)
Dec 17, 2021 192.01 192.63 189.36 189.62 144,267 -2.62(-1.36%)
Dec 16, 2021 194.16 194.66 191.50 192.24 128,225 -0.63(-0.33%)
Dec 15, 2021 191.58 192.97 189.91 192.87 98,024 +1.80(+0.94%)
Dec 14, 2021 191.72 193.73 190.40 191.07 132,049 -1.97(-1.02%)
Dec 13, 2021 194.76 194.87 192.69 193.05 123,041 -2.03(-1.04%)
Dec 10, 2021 195.51 195.82 194.18 195.08 81,335 +0.48(+0.25%)
Dec 09, 2021 195.23 195.69 194.42 194.59 69,823 -1.13(-0.58%)
Dec 08, 2021 195.65 196.12 194.97 195.72 80,294 +0.46(+0.24%)
Dec 07, 2021 195.10 196.99 194.72 195.26 132,587 +2.19(+1.14%)
Dec 06, 2021 191.40 194.34 190.97 193.07 683,202 +3.30(+1.74%)
Dec 03, 2021 190.96 191.19 187.82 189.77 108,388 -0.76(-0.40%)
Dec 02, 2021 186.16 191.13 186.00 190.53 209,873 +5.59(+3.02%)
Dec 01, 2021 190.89 191.69 184.94 184.95 335,628 -2.96(-1.57%)
Nov 30, 2021 191.46 192.11 187.66 187.91 285,681 -5.21(-2.70%)
Nov 29, 2021 194.75 194.75 191.96 193.12 217,385 +0.58(+0.30%)
Nov 26, 2021 193.59 194.02 191.38 192.53 146,217 -5.96(-3.00%)
Nov 24, 2021 198.06 198.80 197.78 198.49 64,719 -0.13(-0.06%)
Nov 23, 2021 198.55 199.35 197.55 198.62 90,705 +0.19(+0.10%)
Nov 22, 2021 198.76 200.20 198.29 198.42 155,362 +0.35(+0.18%)
Nov 19, 2021 198.37 199.15 197.82 198.07 892,598 -0.72(-0.36%)
Nov 18, 2021 200.25 198.93 198.69 198.79 109,453 -0.71(-0.35%)
Nov 17, 2021 200.49 200.49 198.63 199.50 602,739 -1.10(-0.55%)
Nov 16, 2021 200.56 201.54 200.20 200.60 94,672 +0.29(+0.14%)
Nov 15, 2021 200.97 201.14 199.88 200.31 77,102 +0.12(+0.06%)
Nov 12, 2021 199.32 200.41 198.85 200.19 77,589 +1.54(+0.77%)
Nov 11, 2021 199.60 199.61 198.43 198.66 251,612 -0.38(-0.19%)
Nov 10, 2021 199.65 199.03 141,907 -1.29(-0.65%)
Nov 09, 2021 200.38 200.80 199.43 200.33 89,458 +0.28(+0.14%)
Nov 08, 2021 200.93 201.32 199.54 200.05 93,236 +0.95(+0.48%)
Nov 05, 2021 198.90 200.29 198.35 199.10 81,514 +2.19(+1.11%)
Nov 04, 2021 196.74 197.70 196.47 196.91 150,591 +0.82(+0.42%)
Nov 03, 2021 195.33 196.23 194.40 196.08 70,863 -0.07(-0.03%)
Nov 02, 2021 195.42 196.22 194.80 196.15 88,464 +0.81(+0.42%)
Nov 01, 2021 194.40 195.49 194.08 195.34 52,703 +1.36(+0.70%)
Oct 29, 2021 193.43 194.48 193.16 193.98 74,360 +0.17(+0.09%)
Oct 28, 2021 191.49 193.80 191.49 193.80 50,168 +2.74(+1.43%)
Oct 27, 2021 193.96 194.11 191.06 191.07 85,677 -2.59(-1.34%)
Oct 26, 2021 195.16 193.66 193.66 860,202 -1.42(-0.73%)
Oct 25, 2021 194.00 195.69 193.60 195.08 73,306 +0.92(+0.47%)
Oct 22, 2021 194.18 195.13 193.68 194.16 106,365 +0.29(+0.15%)
Oct 21, 2021 192.95 193.91 192.52 193.87 88,096 +0.56(+0.29%)
Oct 20, 2021 192.29 193.44 191.77 193.31 675,749 +1.24(+0.64%)
Oct 19, 2021 192.10 192.28 191.10 192.07 77,228 +0.88(+0.46%)
Oct 18, 2021 189.60 191.19 189.30 191.19 105,457 +0.38(+0.20%)
Oct 15, 2021 190.79 191.90 190.60 190.81 80,549 +1.54(+0.81%)
Oct 14, 2021 187.56 189.36 187.23 189.28 56,150 +3.32(+1.79%)
Oct 13, 2021 186.00 186.66 184.04 185.95 275,665 +0.48(+0.26%)
Oct 12, 2021 186.13 186.88 185.15 185.47 50,568 -0.27(-0.15%)
Oct 11, 2021 187.03 188.29 185.74 185.74 79,309 -1.57(-0.84%)
Oct 08, 2021 187.36 187.75 186.74 187.31 62,020 -0.19(-0.10%)
Oct 07, 2021 187.25 188.56 187.25 187.50 64,056 +1.70(+0.92%)
Oct 06, 2021 183.20 185.82 182.39 185.80 73,789 +0.65(+0.35%)
Oct 05, 2021 183.86 185.98 183.00 185.15 106,288 +1.75(+0.95%)
Oct 04, 2021 184.26 185.17 182.33 183.40 166,576 -1.04(-0.57%)
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.