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 29, 2020	120.73	121.54	119.42	120.83	130,468	-0.87(-0.71%)
May 28, 2020	124.65	124.66	121.33	121.70	161,716	-1.31(-1.07%)
May 27, 2020	121.60	123.05	120.24	123.01	285,056	+4.02(+3.38%)
May 26, 2020	117.69	119.90	117.69	118.99	183,135	+4.94(+4.33%)
May 22, 2020	114.17	114.17	113.10	114.05	82,072	-0.07(-0.06%)
May 21, 2020	113.81	114.85	113.31	114.12	87,133	+0.24(+0.21%)
May 20, 2020	113.47	114.79	113.23	113.88	124,720	+2.18(+1.95%)
May 19, 2020	112.89	113.96	111.70	111.70	88,200	-1.47(-1.30%)
May 18, 2020	109.68	113.81	109.68	113.17	127,945	+7.09(+6.69%)
May 15, 2020	105.04	106.70	104.48	106.08	225,142	+0.05(+0.04%)
May 14, 2020	103.40	106.03	101.24	106.03	151,683	+1.13(+1.08%)
May 13, 2020	107.39	107.39	104.06	104.90	201,102	-3.03(-2.81%)
May 12, 2020	111.78	111.88	107.86	107.93	1,434,595	-3.36(-3.02%)
May 11, 2020	111.61	112.17	110.45	111.29	137,494	-1.45(-1.28%)
May 08, 2020	111.05	112.90	111.05	112.74	105,582	+3.00(+2.74%)
May 07, 2020	109.80	110.89	109.34	109.74	154,389	+1.45(+1.34%)
May 06, 2020	110.27	110.58	108.28	108.28	86,688	-1.43(-1.30%)
May 05, 2020	110.09	111.45	109.71	109.71	143,784	+0.59(+0.54%)
May 04, 2020	108.74	109.18	107.71	109.12	242,001	-1.31(-1.19%)

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.