Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	43.27	43.96	42.93	43.27	65,120	-0.67(-1.52%)
May 27, 2010	43.92	43.96	43.16	43.94	69,871	+1.55(+3.65%)
May 26, 2010	42.96	43.38	42.30	42.40	82,309	+0.17(+0.41%)
May 25, 2010	40.88	42.22	40.69	42.22	196,004	-0.03(-0.08%)
May 24, 2010	42.83	43.00	42.25	42.25	87,879	-0.66(-1.54%)
May 21, 2010	40.96	43.02	40.96	42.91	201,192	+0.69(+1.64%)
May 20, 2010	42.40	43.20	42.17	42.22	189,046	-2.07(-4.66%)
May 19, 2010	44.41	44.97	43.72	44.29	179,159	-0.74(-1.63%)
May 18, 2010	46.09	46.20	44.79	45.02	103,354	-0.56(-1.23%)
May 17, 2010	45.37	46.01	44.55	45.58	125,279	-0.12(-0.26%)
May 14, 2010	45.70	46.37	45.24	45.70	76,471	-1.04(-2.23%)
May 13, 2010	47.25	47.38	46.60	46.75	67,875	-0.55(-1.15%)
May 12, 2010	46.68	47.35	46.19	47.29	99,903	+1.19(+2.59%)
May 11, 2010	46.41	46.74	46.09	46.10	172,790	-0.03(-0.07%)
May 10, 2010	46.11	46.16	45.63	46.13	151,014	+2.48(+5.68%)
May 07, 2010	43.81	45.51	43.08	43.65	214,953	-1.06(-2.38%)
May 06, 2010	45.95	46.48	0.0001	44.71	357,479	-1.51(-3.26%)
May 05, 2010	46.40	46.80	46.01	46.22	142,286	-0.62(-1.32%)
May 04, 2010	48.00	48.00	46.53	46.84	148,118	-1.65(-3.41%)

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.