Indicators

Industrials ETF Vanguard (NY: VIS )

239.56 +2.80 (+1.18%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	81.12	83.02	81.09	82.95	140,472	+2.21(+2.74%)
Jan 28, 2016	80.98	81.01	80.05	80.74	223,656	+0.38(+0.47%)
Jan 27, 2016	80.98	81.80	79.99	80.36	149,890	-0.95(-1.17%)
Jan 26, 2016	79.88	81.37	79.88	81.31	156,590	+1.69(+2.12%)
Jan 25, 2016	80.54	80.70	79.56	79.63	402,366	-1.15(-1.42%)
Jan 22, 2016	80.93	81.28	80.07	80.78	175,629	+0.90(+1.13%)
Jan 21, 2016	79.70	80.71	79.12	79.87	287,993	+0.30(+0.37%)
Jan 20, 2016	79.21	80.23	77.43	79.58	297,417	-0.81(-1.01%)
Jan 19, 2016	81.43	81.50	79.67	80.39	333,536	-0.13(-0.16%)
Jan 15, 2016	79.97	80.52	80.52	80.52	273,808	-1.52(-1.85%)
Jan 14, 2016	81.41	82.60	80.39	82.04	143,586	+0.96(+1.18%)
Jan 13, 2016	83.57	83.69	80.84	81.08	151,803	-2.09(-2.51%)
Jan 12, 2016	83.24	83.40	82.18	83.17	179,425	+0.48(+0.58%)
Jan 11, 2016	82.97	83.24	81.84	82.69	203,648	+0.16(+0.19%)
Jan 08, 2016	84.14	84.28	82.49	82.53	141,062	-1.11(-1.32%)
Jan 07, 2016	84.69	85.08	83.37	83.64	179,647	-2.40(-2.78%)
Jan 06, 2016	86.19	86.75	85.53	86.03	116,217	-1.33(-1.53%)
Jan 05, 2016	87.48	87.67	86.74	87.37	110,947	+0.11(+0.13%)

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.