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

Industrials ETF Vanguard (NY: VIS )

257.51 -3.26 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2023 185.76 187.63 185.60 187.34 42,551 +1.31(+0.70%)
Oct 30, 2023 184.97 186.70 184.39 186.03 501,629 +2.27(+1.24%)
Oct 27, 2023 185.93 186.11 183.29 183.76 1,280,336 -1.75(-0.94%)
Oct 26, 2023 186.14 187.60 185.35 185.51 102,528 -0.62(-0.33%)
Oct 25, 2023 188.13 188.22 186.10 186.13 62,901 -2.56(-1.36%)
Oct 24, 2023 189.70 189.99 187.88 188.69 119,226 +1.06(+0.56%)
Oct 23, 2023 188.12 190.23 187.58 187.63 75,124 -1.08(-0.57%)
Oct 20, 2023 190.41 191.00 188.65 188.71 83,407 -1.82(-0.96%)
Oct 19, 2023 192.69 193.93 190.09 190.53 267,664 -2.03(-1.05%)
Oct 18, 2023 196.44 196.46 192.38 192.56 54,311 -5.24(-2.65%)
Oct 17, 2023 195.88 199.15 195.88 197.80 291,955 +1.00(+0.51%)
Oct 16, 2023 195.79 197.71 195.74 196.80 48,825 +2.25(+1.16%)
Oct 13, 2023 197.24 197.53 193.81 194.55 41,701 -2.28(-1.16%)
Oct 12, 2023 199.53 199.53 195.44 196.83 203,788 -2.28(-1.15%)
Oct 11, 2023 198.60 199.22 197.53 199.11 49,589 +1.21(+0.61%)
Oct 10, 2023 197.44 199.18 196.72 197.90 63,641 +1.52(+0.77%)
Oct 09, 2023 193.83 196.58 193.79 196.38 43,112 +2.57(+1.33%)
Oct 06, 2023 190.44 194.77 190.01 193.81 97,970 +2.67(+1.40%)
Oct 05, 2023 191.76 192.49 190.45 191.14 48,509 -0.92(-0.48%)
Oct 04, 2023 191.30 192.47 189.94 192.06 110,144 +0.77(+0.40%)
Oct 03, 2023 192.27 193.39 190.50 191.29 112,564 -1.79(-0.93%)
Oct 02, 2023 194.51 195.00 192.17 193.08 130,900 -1.90(-0.97%)
Sep 29, 2023 197.37 197.51 194.46 194.98 78,996 -1.14(-0.58%)
Sep 28, 2023 195.01 197.55 194.98 196.12 88,725 +0.32(+0.16%)
Sep 27, 2023 194.85 196.15 194.30 195.80 71,731 +1.98(+1.02%)
Sep 26, 2023 195.36 196.27 193.82 193.82 100,384 -2.84(-1.44%)
Sep 25, 2023 194.87 196.83 196.12 196.66 48,732 +1.01(+0.52%)
Sep 22, 2023 196.34 197.00 195.64 195.65 86,072 -0.63(-0.32%)
Sep 21, 2023 199.00 199.00 196.28 196.28 67,585 -3.52(-1.76%)
Sep 20, 2023 201.60 202.77 199.74 199.80 45,323 -0.91(-0.45%)
Sep 19, 2023 201.19 201.53 199.48 200.71 45,782 -0.75(-0.37%)
Sep 18, 2023 201.21 202.65 201.00 201.46 56,493 +0.02(+0.01%)
Sep 15, 2023 202.43 202.51 200.79 201.44 50,189 -1.37(-0.68%)
Sep 14, 2023 201.68 202.81 201.60 202.81 47,114 +2.30(+1.15%)
Sep 13, 2023 201.50 201.97 199.72 200.51 74,338 -1.40(-0.69%)
Sep 12, 2023 201.98 203.20 201.70 201.91 80,764 -0.78(-0.38%)
Sep 11, 2023 202.80 203.18 201.78 202.69 78,559 +0.28(+0.14%)
Sep 08, 2023 203.50 203.50 202.00 202.41 77,036 -0.78(-0.38%)
Sep 07, 2023 203.31 203.98 202.01 203.19 45,723 -1.02(-0.50%)
Sep 06, 2023 204.65 205.78 203.29 204.21 98,825 -0.69(-0.34%)
Sep 05, 2023 208.31 208.31 204.90 204.90 42,931 -4.00(-1.91%)
Sep 01, 2023 209.04 209.43 208.20 208.90 81,108 +1.26(+0.61%)
Aug 31, 2023 208.80 209.15 207.63 207.64 74,219 -0.69(-0.33%)
Aug 30, 2023 207.43 208.83 207.14 208.33 57,774 +1.07(+0.52%)
Aug 29, 2023 205.00 207.33 204.63 207.26 121,375 +2.10(+1.02%)
Aug 28, 2023 204.49 205.96 204.49 205.16 131,283 +1.66(+0.82%)
Aug 25, 2023 202.98 204.26 201.32 203.50 39,619 +1.36(+0.67%)
Aug 24, 2023 204.33 205.34 202.14 202.14 108,136 -2.41(-1.18%)
Aug 23, 2023 202.54 204.77 202.53 204.55 47,006 +2.15(+1.06%)
Aug 22, 2023 203.48 204.00 201.88 202.40 110,167 -0.43(-0.21%)
Aug 21, 2023 203.24 203.54 201.35 202.83 57,142 -0.24(-0.12%)
Aug 18, 2023 201.50 203.31 201.00 203.07 91,846 +0.50(+0.25%)
Aug 17, 2023 205.13 205.45 202.50 202.57 63,935 -2.03(-0.99%)
Aug 16, 2023 205.52 207.19 204.60 204.60 68,348 -1.37(-0.67%)
Aug 15, 2023 207.27 207.44 205.94 205.97 46,527 -2.81(-1.35%)
Aug 14, 2023 208.06 208.78 207.50 208.78 42,340 +0.51(+0.24%)
Aug 11, 2023 207.50 208.72 207.50 208.27 58,796 +0.19(+0.09%)
Aug 10, 2023 209.29 210.43 207.49 208.08 51,006 -0.51(-0.24%)
Aug 09, 2023 209.05 209.57 207.98 208.59 40,291 -0.43(-0.21%)
Aug 08, 2023 208.77 209.29 207.19 209.02 56,403 -1.10(-0.52%)
Aug 07, 2023 208.23 210.20 208.23 210.12 43,351 +2.37(+1.14%)
Aug 04, 2023 209.72 209.94 207.55 207.75 66,878 -1.03(-0.49%)
Aug 03, 2023 209.35 209.94 208.72 208.78 50,105 -1.64(-0.78%)
Aug 02, 2023 211.04 212.10 210.00 210.42 58,994 -2.18(-1.03%)
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.