Skip to main content

Industrials ETF Vanguard (NY: VIS )

235.22 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 191.20 192.13 188.51 188.53 137,552 -2.93(-1.53%)
Mar 30, 2022 191.88 192.92 190.81 191.46 56,413 -0.93(-0.48%)
Mar 29, 2022 191.09 192.64 190.70 192.39 142,883 +2.40(+1.26%)
Mar 28, 2022 189.85 189.99 188.04 189.99 69,516 +0.14(+0.08%)
Mar 25, 2022 189.73 189.96 188.44 189.85 83,567 +0.71(+0.37%)
Mar 24, 2022 188.62 189.14 187.83 189.14 62,183 +1.38(+0.73%)
Mar 23, 2022 189.07 189.25 187.69 187.76 219,466 -1.99(-1.05%)
Mar 22, 2022 189.32 190.21 188.92 189.75 121,459 +0.99(+0.52%)
Mar 21, 2022 188.36 189.43 187.48 188.77 67,075 +0.03(+0.02%)
Mar 18, 2022 187.34 188.91 186.22 188.74 100,618 +0.85(+0.45%)
Mar 17, 2022 184.02 187.89 184.02 187.89 94,072 +2.61(+1.41%)
Mar 16, 2022 183.43 185.28 181.62 185.28 144,474 +3.14(+1.72%)
Mar 15, 2022 180.72 182.43 179.90 182.14 77,934 +2.81(+1.57%)
Mar 14, 2022 180.36 181.34 178.13 179.32 97,954 +0.04(+0.02%)
Mar 11, 2022 182.10 182.53 179.20 179.29 98,137 -1.33(-0.74%)
Mar 10, 2022 178.29 180.81 180.62 97,461 -0.13(-0.07%)
Mar 09, 2022 180.50 181.94 179.89 180.75 89,129 +3.73(+2.11%)
Mar 08, 2022 178.14 181.44 176.95 177.01 142,307 -0.51(-0.29%)
Mar 07, 2022 182.43 183.11 177.41 177.53 115,946 -5.21(-2.85%)
Mar 04, 2022 181.76 182.93 180.34 182.74 66,388 -0.88(-0.48%)
Mar 03, 2022 185.45 185.45 182.95 183.62 70,746 -0.36(-0.19%)
Mar 02, 2022 181.06 184.77 180.93 183.97 136,655 +3.88(+2.15%)
Mar 01, 2022 182.57 183.30 179.12 180.10 100,804 -2.85(-1.56%)
Feb 28, 2022 179.77 183.54 179.77 182.95 89,694 +1.46(+0.80%)
Feb 25, 2022 177.94 181.91 178.75 181.49 165,138 +4.19(+2.36%)
Feb 24, 2022 171.35 177.60 170.40 177.31 249,707 +2.83(+1.62%)
Feb 23, 2022 178.88 178.90 174.16 174.47 294,792 -3.50(-1.97%)
Feb 22, 2022 179.60 180.78 177.17 177.97 718,953 -2.13(-1.18%)
Feb 18, 2022 180.10 0 -1.61(-0.89%)
Feb 17, 2022 183.68 184.12 181.49 181.71 54,655 -3.44(-1.86%)
Feb 16, 2022 183.70 185.57 183.34 185.15 152,710 +0.96(+0.52%)
Feb 15, 2022 182.70 184.81 182.70 184.20 78,045 +3.24(+1.79%)
Feb 14, 2022 181.41 182.27 179.66 180.96 108,396 -0.36(-0.20%)
Feb 11, 2022 184.63 185.22 180.35 181.32 132,370 -3.15(-1.71%)
Feb 10, 2022 185.61 188.28 183.57 184.47 112,771 -3.33(-1.78%)
Feb 09, 2022 186.38 187.94 186.38 187.80 360,656 +2.94(+1.59%)
Feb 08, 2022 182.75 185.17 182.75 184.86 97,217 +2.31(+1.27%)
Feb 07, 2022 182.67 184.00 182.22 182.55 71,394 +0.21(+0.12%)
Feb 04, 2022 183.02 183.90 180.72 182.34 99,942 -1.62(-0.88%)
Feb 03, 2022 185.56 183.70 183.96 122,143 -3.31(-1.77%)
Feb 02, 2022 186.47 187.47 185.22 187.28 102,365 +0.77(+0.41%)
Feb 01, 2022 184.86 186.85 183.60 186.51 148,998 +2.66(+1.45%)
Jan 31, 2022 180.61 183.99 183.85 167,294 +2.71(+1.49%)
Jan 28, 2022 178.89 181.24 176.18 181.14 529,472 +1.65(+0.92%)
Jan 27, 2022 183.11 184.60 178.63 179.49 193,201 -2.37(-1.30%)
Jan 26, 2022 185.20 187.03 180.47 181.86 932,443 -1.77(-0.96%)
Jan 25, 2022 183.11 184.89 179.76 183.63 138,657 -2.16(-1.16%)
Jan 24, 2022 181.94 186.32 178.75 185.78 461,094 +1.15(+0.62%)
Jan 21, 2022 186.28 188.04 184.09 184.63 237,133 -2.02(-1.08%)
Jan 20, 2022 189.89 191.85 186.49 186.65 243,029 -2.47(-1.31%)
Jan 19, 2022 191.94 192.07 189.02 189.12 136,441 -2.64(-1.38%)
Jan 18, 2022 192.37 192.50 190.65 191.76 166,006 -2.52(-1.30%)
Jan 14, 2022 194.29 0 -1.11(-0.57%)
Jan 13, 2022 195.72 197.42 194.86 195.40 112,308 +0.11(+0.05%)
Jan 12, 2022 195.73 196.50 194.72 195.29 114,513 +0.32(+0.16%)
Jan 11, 2022 193.69 195.07 191.84 194.97 144,267 +1.44(+0.74%)
Jan 10, 2022 194.74 194.74 191.55 193.53 129,445 -1.96(-1.00%)
Jan 07, 2022 196.29 197.08 195.40 195.49 104,544 -0.72(-0.36%)
Jan 06, 2022 196.44 197.18 195.58 196.21 165,286 +0.41(+0.21%)
Jan 05, 2022 198.89 199.76 195.71 195.80 260,414 -2.65(-1.33%)
Jan 04, 2022 196.03 198.86 196.03 198.45 119,624 +3.51(+1.80%)
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.