Skip to main content

Industrials ETF Vanguard (NY: VIS )

234.31 -2.58 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 191.84 192.78 189.14 189.16 137,093 -2.94(-1.53%)
Mar 30, 2022 192.53 193.57 191.45 192.10 56,225 -0.93(-0.48%)
Mar 29, 2022 191.73 193.28 191.34 193.03 142,406 +2.40(+1.26%)
Mar 28, 2022 190.48 190.63 188.67 190.63 69,284 +0.15(+0.08%)
Mar 25, 2022 190.37 190.60 189.07 190.48 83,288 +0.71(+0.37%)
Mar 24, 2022 189.25 189.77 188.46 189.77 61,976 +1.38(+0.73%)
Mar 23, 2022 189.70 189.88 188.32 188.39 218,733 -2.00(-1.05%)
Mar 22, 2022 189.95 190.84 189.55 190.39 121,054 +0.99(+0.52%)
Mar 21, 2022 188.99 190.07 188.11 189.40 66,851 +0.03(+0.02%)
Mar 18, 2022 187.97 189.54 186.84 189.37 100,282 +0.85(+0.45%)
Mar 17, 2022 184.64 188.52 184.64 188.52 93,757 +2.62(+1.41%)
Mar 16, 2022 184.05 185.90 182.22 185.90 143,992 +3.15(+1.72%)
Mar 15, 2022 181.32 183.04 180.50 182.75 77,674 +2.82(+1.57%)
Mar 14, 2022 180.96 181.95 178.73 179.93 97,627 +0.04(+0.02%)
Mar 11, 2022 182.71 183.14 179.80 179.89 97,809 -1.34(-0.74%)
Mar 10, 2022 178.89 181.42 181.22 97,136 -0.13(-0.07%)
Mar 09, 2022 181.11 182.55 180.50 181.35 88,831 +3.74(+2.11%)
Mar 08, 2022 178.73 182.05 177.54 177.61 141,831 -0.51(-0.29%)
Mar 07, 2022 183.04 183.72 178.01 178.12 115,559 -5.23(-2.85%)
Mar 04, 2022 182.37 183.54 180.94 183.35 66,166 -0.88(-0.48%)
Mar 03, 2022 186.07 186.07 183.56 184.23 70,510 -0.36(-0.19%)
Mar 02, 2022 181.66 185.38 181.54 184.59 136,199 +3.89(+2.15%)
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.