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

Industrials ETF Vanguard (NY: VIS )

234.05 -4.13 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Jul 31, 2023 209.92 210.40 209.60 210.28 49,741 +0.99(+0.47%)
Jul 28, 2023 209.37 209.71 208.81 209.29 118,764 +1.36(+0.65%)
Jul 27, 2023 210.39 210.39 207.29 207.93 96,930 -2.04(-0.97%)
Jul 26, 2023 209.12 210.00 208.99 209.97 48,324 +1.38(+0.66%)
Jul 25, 2023 207.40 208.90 207.30 208.59 157,491 -0.23(-0.11%)
Jul 24, 2023 208.23 209.47 208.23 208.82 55,348 +0.40(+0.19%)
Jul 21, 2023 209.69 209.69 208.42 208.42 39,395 -0.96(-0.46%)
Jul 20, 2023 209.08 209.89 208.34 209.38 177,324 +0.37(+0.18%)
Jul 19, 2023 209.14 209.41 207.80 209.02 129,329 +0.03(+0.01%)
Jul 18, 2023 207.41 209.43 207.41 208.99 126,297 +1.59(+0.77%)
Jul 17, 2023 206.20 208.07 205.85 207.40 806,580 +0.92(+0.45%)
Jul 14, 2023 207.37 207.37 205.50 206.48 678,104 -0.84(-0.41%)
Jul 13, 2023 207.02 207.56 206.32 207.32 40,508 +0.62(+0.30%)
Jul 12, 2023 208.10 208.55 206.51 206.71 110,376 +0.08(+0.04%)
Jul 11, 2023 204.86 206.91 204.79 206.63 139,581 +2.43(+1.19%)
Jul 10, 2023 201.53 204.20 201.53 204.20 70,012 +2.74(+1.36%)
Jul 07, 2023 200.42 203.19 200.42 201.46 55,053 +0.94(+0.47%)
Jul 06, 2023 200.72 201.47 199.37 200.52 52,976 -2.09(-1.03%)
Jul 05, 2023 202.89 203.22 202.15 202.61 182,214 -1.32(-0.65%)
Jul 03, 2023 203.08 204.12 202.53 203.93 79,047 +0.06(+0.03%)
Jun 30, 2023 203.55 204.43 202.91 203.87 64,347 +1.65(+0.81%)
Jun 29, 2023 200.43 202.25 200.05 202.22 165,170 +1.84(+0.92%)
Jun 28, 2023 200.41 200.69 199.68 200.39 127,869 +0.11(+0.05%)
Jun 27, 2023 197.97 200.46 197.77 200.28 69,273 +2.85(+1.44%)
Jun 26, 2023 195.56 198.03 195.56 197.43 67,397 +1.60(+0.82%)
Jun 23, 2023 195.64 196.60 195.38 195.83 33,288 -1.68(-0.85%)
Jun 22, 2023 197.99 198.28 197.14 197.51 31,560 -1.34(-0.67%)
Jun 21, 2023 196.72 199.37 196.58 198.85 42,686 +1.15(+0.58%)
Jun 20, 2023 197.78 198.14 196.82 197.70 69,917 -1.17(-0.59%)
Jun 16, 2023 199.82 200.49 198.39 198.87 140,984 -0.43(-0.22%)
Jun 15, 2023 196.05 199.48 196.05 199.30 44,934 +3.00(+1.53%)
Jun 14, 2023 197.51 198.07 195.57 196.30 53,679 -0.85(-0.43%)
Jun 13, 2023 195.74 197.39 195.54 197.15 210,164 +2.10(+1.07%)
Jun 12, 2023 193.65 195.28 193.24 195.05 27,811 +1.69(+0.87%)
Jun 09, 2023 193.95 193.98 192.25 193.36 58,681 -0.63(-0.33%)
Jun 08, 2023 193.52 194.33 192.69 193.99 52,140 +0.30(+0.15%)
Jun 07, 2023 191.01 193.81 190.46 193.70 95,688 +3.03(+1.59%)
Jun 06, 2023 188.42 190.95 188.09 190.66 140,237 +1.80(+0.95%)
Jun 05, 2023 189.61 190.15 188.25 188.86 78,392 -1.47(-0.77%)
Jun 02, 2023 186.37 190.60 186.37 190.34 115,104 +5.96(+3.23%)
Jun 01, 2023 182.22 184.74 181.85 184.37 82,116 +2.38(+1.31%)
May 31, 2023 184.12 184.12 181.61 181.99 55,690 -2.78(-1.50%)
May 30, 2023 185.63 185.84 183.96 184.77 76,135 -0.28(-0.15%)
May 26, 2023 183.86 185.47 183.81 185.05 53,599 +1.50(+0.82%)
May 25, 2023 183.00 183.86 181.84 183.54 56,808 +0.83(+0.45%)
May 24, 2023 184.36 184.37 182.38 182.71 72,400 -2.40(-1.30%)
May 23, 2023 186.68 187.30 184.95 185.12 37,155 -2.33(-1.24%)
May 22, 2023 187.31 188.10 186.33 187.45 32,970 +0.31(+0.16%)
May 19, 2023 188.80 189.57 186.43 187.14 43,068 -0.87(-0.46%)
May 18, 2023 186.00 188.18 185.88 188.01 87,885 +1.65(+0.89%)
May 17, 2023 184.28 186.96 184.25 186.36 120,475 +3.03(+1.65%)
May 16, 2023 184.95 184.99 183.33 183.33 104,848 -2.57(-1.38%)
May 15, 2023 184.99 186.50 184.31 185.90 84,887 +1.04(+0.56%)
May 12, 2023 185.63 186.18 183.54 184.86 42,680 +0.04(+0.02%)
May 11, 2023 184.72 185.15 183.70 184.82 134,372 -1.08(-0.58%)
May 10, 2023 187.65 187.65 183.84 185.90 59,816 -0.27(-0.14%)
May 09, 2023 185.54 186.53 185.32 186.16 39,268 +0.16(+0.08%)
May 08, 2023 187.13 187.58 185.35 186.00 49,825 -0.50(-0.27%)
May 05, 2023 184.79 186.94 184.79 186.50 84,718 +3.32(+1.81%)
May 04, 2023 185.11 185.60 182.39 183.18 69,602 -2.52(-1.36%)
May 03, 2023 186.43 187.96 185.59 185.70 59,161 -0.34(-0.18%)
May 02, 2023 186.99 186.99 183.86 186.03 47,683 -1.48(-0.79%)
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.