Indicators

Industrials ETF Vanguard (NY: VIS )

242.94 +0.65 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	233.84	234.07	232.31	233.37	113,936	+0.56(+0.24%)
Feb 28, 2024	231.84	233.34	231.65	232.81	145,441	+0.67(+0.29%)
Feb 27, 2024	232.44	232.44	231.16	232.14	60,137	+0.34(+0.15%)
Feb 26, 2024	231.73	232.27	231.49	231.80	74,079	+0.11(+0.05%)
Feb 23, 2024	231.01	232.23	230.79	231.69	58,816	+1.24(+0.54%)
Feb 22, 2024	229.22	230.74	228.93	230.45	61,263	+2.66(+1.17%)
Feb 21, 2024	226.92	227.81	226.38	227.79	58,417	+0.62(+0.27%)
Feb 20, 2024	227.22	227.77	226.65	227.17	70,969	-0.97(-0.43%)
Feb 16, 2024	228.98	229.79	228.03	228.14	71,297	-1.35(-0.59%)
Feb 15, 2024	228.04	229.70	227.72	229.49	47,069	+1.84(+0.81%)
Feb 14, 2024	225.66	227.71	225.48	227.65	158,575	+4.04(+1.81%)
Feb 13, 2024	224.41	224.48	222.03	223.61	311,215	-3.33(-1.47%)
Feb 12, 2024	226.15	227.46	226.15	226.94	90,009	+0.81(+0.36%)
Feb 09, 2024	225.83	226.21	224.83	226.13	66,599	+0.59(+0.26%)
Feb 08, 2024	225.06	225.65	224.38	225.54	70,924	+0.75(+0.33%)
Feb 07, 2024	224.02	225.75	224.00	224.79	62,252	+1.45(+0.65%)
Feb 06, 2024	221.39	223.34	221.12	223.34	43,498	+2.01(+0.91%)
Feb 05, 2024	222.11	222.11	219.89	221.33	61,156	-1.68(-0.75%)
Feb 02, 2024	220.94	223.90	220.00	223.01	141,752	+1.27(+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.