Skip to main content

Industrials ETF Vanguard (NY: VIS )

257.51 -3.26 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 185.50 185.94 183.73 184.38 50,264 -0.49(-0.27%)
May 05, 2023 183.17 185.31 183.17 184.87 85,466 +3.29(+1.81%)
May 04, 2023 183.49 183.98 180.79 181.58 70,216 -2.50(-1.36%)
May 03, 2023 184.80 186.32 183.97 184.07 59,683 -0.33(-0.18%)
May 02, 2023 185.36 185.36 182.25 184.41 48,104 -1.47(-0.79%)
May 01, 2023 184.78 186.85 184.78 185.88 71,834 +1.13(+0.61%)
Apr 28, 2023 182.78 185.01 182.78 184.75 88,853 +1.72(+0.94%)
Apr 27, 2023 179.74 183.18 179.74 183.03 77,348 +3.77(+2.10%)
Apr 26, 2023 181.75 182.15 178.91 179.25 51,704 -3.47(-1.90%)
Apr 25, 2023 184.91 184.91 182.67 182.72 57,402 -3.22(-1.73%)
Apr 24, 2023 185.61 186.65 185.36 185.95 32,591 +0.26(+0.14%)
Apr 21, 2023 186.31 186.31 184.97 185.68 42,348 -0.33(-0.18%)
Apr 20, 2023 185.00 186.78 185.00 186.01 105,614 -0.21(-0.11%)
Apr 19, 2023 185.79 186.46 185.37 186.22 46,965 -0.03(-0.02%)
Apr 18, 2023 186.31 187.59 185.73 186.25 51,831 +0.56(+0.30%)
Apr 17, 2023 184.37 185.69 184.36 185.69 75,407 +1.55(+0.84%)
Apr 14, 2023 183.80 185.21 183.15 184.14 67,798 -0.25(-0.14%)
Apr 13, 2023 184.06 184.80 182.09 184.40 54,123 +0.75(+0.41%)
Apr 12, 2023 184.12 184.75 183.18 183.65 59,931 +0.61(+0.33%)
Apr 11, 2023 182.32 183.76 182.26 183.05 275,540 +1.27(+0.70%)
Apr 10, 2023 179.04 181.78 178.92 181.77 197,970 +2.11(+1.17%)
Apr 06, 2023 179.84 180.43 179.04 179.66 187,280 -0.28(-0.16%)
Apr 05, 2023 181.94 182.19 179.35 179.95 78,344 -2.57(-1.41%)
Apr 04, 2023 187.44 187.44 181.93 182.52 140,361 -4.67(-2.50%)
Apr 03, 2023 186.49 187.89 185.72 187.19 101,916 +0.52(+0.28%)
Mar 31, 2023 185.21 186.84 185.18 186.67 44,153 +2.52(+1.37%)
Mar 30, 2023 184.82 185.13 183.64 184.15 51,499 +0.52(+0.28%)
Mar 29, 2023 182.99 183.63 182.35 183.63 84,805 +2.39(+1.32%)
Mar 28, 2023 179.93 181.91 179.93 181.24 207,019 +0.98(+0.54%)
Mar 27, 2023 179.88 180.98 179.04 180.26 59,196 +1.42(+0.79%)
Mar 24, 2023 176.89 178.84 175.66 178.84 131,320 +0.63(+0.35%)
Mar 23, 2023 180.02 181.39 176.97 178.21 134,337 -0.45(-0.25%)
Mar 22, 2023 182.42 182.81 178.66 178.66 37,885 -3.69(-2.02%)
Mar 21, 2023 182.19 183.17 181.48 182.35 150,595 +2.56(+1.42%)
Mar 20, 2023 178.12 180.56 178.12 179.79 103,953 +2.46(+1.39%)
Mar 17, 2023 180.49 180.49 177.02 177.33 287,930 -3.53(-1.95%)
Mar 16, 2023 177.19 181.57 176.84 180.86 90,443 +2.17(+1.21%)
Mar 15, 2023 180.12 180.12 176.03 178.69 104,838 -4.66(-2.54%)
Mar 14, 2023 183.78 185.09 181.39 183.35 225,807 +2.36(+1.31%)
Mar 13, 2023 180.51 182.40 179.66 180.98 109,335 -1.64(-0.90%)
Mar 10, 2023 186.18 186.50 181.90 182.62 62,789 -3.84(-2.06%)
Mar 09, 2023 190.08 191.10 186.44 186.46 44,424 -3.16(-1.67%)
Mar 08, 2023 189.48 190.03 188.29 189.63 39,538 +0.38(+0.20%)
Mar 07, 2023 191.41 191.73 189.05 189.25 35,733 -2.09(-1.09%)
Mar 06, 2023 192.33 193.25 191.17 191.34 202,291 -0.93(-0.48%)
Mar 03, 2023 191.15 192.62 189.91 192.26 362,401 +2.04(+1.07%)
Mar 02, 2023 187.16 190.38 186.84 190.22 87,667 +2.01(+1.07%)
Mar 01, 2023 187.16 188.98 187.16 188.21 46,390 +0.86(+0.46%)
Feb 28, 2023 187.58 188.58 187.34 187.35 101,683 -0.35(-0.19%)
Feb 27, 2023 188.28 189.04 187.37 187.70 107,584 +1.45(+0.78%)
Feb 24, 2023 185.37 186.41 184.66 186.25 100,582 -1.20(-0.64%)
Feb 23, 2023 187.54 188.35 185.35 187.45 75,875 +0.93(+0.50%)
Feb 22, 2023 187.07 187.89 185.77 186.52 208,271 -0.05(-0.03%)
Feb 21, 2023 189.84 189.96 186.39 186.57 61,019 -4.75(-2.48%)
Feb 17, 2023 189.99 191.32 189.71 191.32 58,917 +0.98(+0.51%)
Feb 16, 2023 189.99 191.82 189.55 190.34 43,347 -1.74(-0.91%)
Feb 15, 2023 189.44 192.09 189.44 192.08 38,863 +1.50(+0.78%)
Feb 14, 2023 190.12 191.16 188.59 190.58 66,272 -0.29(-0.15%)
Feb 13, 2023 189.35 190.88 189.15 190.88 37,356 +1.76(+0.93%)
Feb 10, 2023 187.68 189.12 187.21 189.12 41,016 +0.96(+0.51%)
Feb 09, 2023 191.27 191.46 187.67 188.16 111,699 -1.90(-1.00%)
Feb 08, 2023 190.29 191.02 189.46 190.06 41,311 -1.23(-0.64%)
Feb 07, 2023 189.78 191.63 188.21 191.29 47,943 +0.91(+0.48%)
Feb 06, 2023 190.12 190.73 189.72 190.38 52,293 -0.65(-0.34%)
Feb 03, 2023 190.48 192.54 190.48 191.02 77,934 -1.06(-0.55%)
Feb 02, 2023 191.34 193.20 190.39 192.08 49,279 +1.91(+1.00%)
Feb 01, 2023 187.66 191.61 187.16 190.17 71,981 +1.88(+1.00%)
Jan 31, 2023 185.06 188.30 185.05 188.30 46,932 +3.70(+2.00%)
Jan 30, 2023 185.42 187.06 184.52 184.60 69,350 -2.00(-1.07%)
Jan 27, 2023 185.07 187.41 185.07 186.60 45,150 +0.94(+0.51%)
Jan 26, 2023 185.87 185.87 183.47 185.66 61,157 +0.96(+0.52%)
Jan 25, 2023 183.45 184.91 181.98 184.70 50,225 -0.66(-0.36%)
Jan 24, 2023 183.33 185.87 180.67 185.37 146,947 +0.92(+0.50%)
Jan 23, 2023 182.67 185.25 182.34 184.45 126,070 +2.15(+1.18%)
Jan 20, 2023 179.71 182.32 179.19 182.30 80,011 +2.79(+1.56%)
Jan 19, 2023 181.84 182.07 179.40 179.51 216,401 -3.61(-1.97%)
Jan 18, 2023 186.87 187.23 182.98 183.12 124,925 -3.12(-1.67%)
Jan 17, 2023 187.46 187.89 186.06 186.24 61,186 -1.27(-0.68%)
Jan 13, 2023 185.87 187.71 185.51 187.51 104,224 +0.14(+0.07%)
Jan 12, 2023 186.88 187.92 185.37 187.37 65,491 +1.33(+0.71%)
Jan 11, 2023 184.92 186.18 184.53 186.04 107,448 +1.77(+0.96%)
Jan 10, 2023 182.46 184.28 182.19 184.28 70,717 +1.51(+0.83%)
Jan 09, 2023 184.14 185.68 182.74 182.76 133,107 -0.49(-0.27%)
Jan 06, 2023 179.98 183.75 179.98 183.25 111,022 +4.77(+2.67%)
Jan 05, 2023 179.40 179.66 178.08 178.48 76,534 -1.99(-1.10%)
Jan 04, 2023 179.33 181.07 179.15 180.48 160,608 +1.68(+0.94%)
Jan 03, 2023 179.37 180.02 177.25 178.80 120,947 +0.43(+0.24%)
Dec 30, 2022 177.95 178.62 176.83 178.37 73,022 -0.84(-0.47%)
Dec 29, 2022 177.67 179.64 177.67 179.21 70,642 +2.69(+1.52%)
Dec 28, 2022 179.07 179.79 176.52 176.52 60,585 -2.48(-1.39%)
Dec 27, 2022 178.82 179.84 178.26 179.00 75,848 +0.45(+0.25%)
Dec 23, 2022 177.36 178.85 176.86 178.55 74,827 +0.95(+0.53%)
Dec 22, 2022 178.63 178.72 174.92 177.60 54,763 -2.51(-1.39%)
Dec 21, 2022 178.58 180.38 178.22 180.11 107,599 +3.19(+1.80%)
Dec 20, 2022 176.59 177.87 176.18 176.92 64,720 +0.30(+0.17%)
Dec 19, 2022 177.73 178.69 175.81 176.62 68,303 -1.23(-0.69%)
Dec 16, 2022 177.12 178.23 176.21 177.85 138,890 -0.96(-0.54%)
Dec 15, 2022 181.47 181.47 178.03 178.81 173,957 -4.76(-2.59%)
Dec 14, 2022 184.25 185.86 182.66 183.56 83,715 -0.33(-0.18%)
Dec 13, 2022 187.83 187.83 182.77 183.90 66,876 +0.99(+0.54%)
Dec 12, 2022 180.50 182.93 180.27 182.90 53,205 +2.80(+1.55%)
Dec 09, 2022 181.12 182.07 180.02 180.10 42,282 -1.55(-0.85%)
Dec 08, 2022 181.48 182.73 180.94 181.65 39,039 +1.06(+0.59%)
Dec 07, 2022 180.33 181.79 180.33 180.59 52,829 -0.26(-0.15%)
Dec 06, 2022 183.21 183.37 179.51 180.85 53,961 -2.30(-1.26%)
Dec 05, 2022 185.18 185.18 182.79 183.16 70,470 -3.28(-1.76%)
Dec 02, 2022 183.26 187.05 183.26 186.43 104,169 +1.00(+0.54%)
Dec 01, 2022 186.11 186.56 184.18 185.43 92,820 -0.08(-0.04%)
Nov 30, 2022 182.12 185.51 180.21 185.51 74,512 +3.39(+1.86%)
Nov 29, 2022 181.43 182.41 181.03 182.12 42,145 +0.96(+0.53%)
Nov 28, 2022 183.13 184.03 180.68 181.15 81,895 -3.51(-1.90%)
Nov 25, 2022 184.09 185.06 184.09 184.66 23,512 +0.69(+0.38%)
Nov 23, 2022 183.45 184.60 183.44 183.97 53,961 +0.70(+0.38%)
Nov 22, 2022 182.89 183.63 182.47 183.27 51,049 +1.32(+0.73%)
Nov 21, 2022 180.95 182.55 180.95 181.95 54,216 +0.44(+0.24%)
Nov 18, 2022 181.60 182.37 180.40 181.51 54,673 +1.27(+0.71%)
Nov 17, 2022 178.43 180.29 177.51 180.24 70,909 -0.50(-0.27%)
Nov 16, 2022 181.73 182.05 180.47 180.74 56,082 -1.60(-0.88%)
Nov 15, 2022 183.06 183.29 181.16 182.34 411,563 +1.60(+0.89%)
Nov 14, 2022 181.40 183.17 180.64 180.74 101,389 -1.25(-0.69%)
Nov 11, 2022 182.07 183.46 181.53 181.99 189,792 +0.02(+0.01%)
Nov 10, 2022 179.07 182.16 178.88 181.97 147,102 +8.25(+4.75%)
Nov 09, 2022 175.25 176.63 173.63 173.72 73,142 -2.75(-1.56%)
Nov 08, 2022 175.60 177.62 174.53 176.48 86,317 +1.06(+0.60%)
Nov 07, 2022 174.18 175.45 173.07 175.42 102,309 +2.09(+1.21%)
Nov 04, 2022 173.14 173.84 170.60 173.33 65,779 +2.41(+1.41%)
Nov 03, 2022 167.78 172.25 167.56 170.91 66,192 +1.35(+0.80%)
Nov 02, 2022 172.63 169.50 169.56 102,100 -3.71(-2.14%)
Nov 01, 2022 174.66 174.91 172.26 173.27 69,099 +0.26(+0.15%)
Oct 31, 2022 172.29 174.09 171.96 173.00 128,045 -0.57(-0.33%)
Oct 28, 2022 169.84 173.58 169.65 173.58 171,884 +3.88(+2.29%)
Oct 27, 2022 169.51 171.68 169.46 169.70 137,945 +1.62(+0.97%)
Oct 26, 2022 168.17 170.37 167.38 168.08 44,256 +0.48(+0.28%)
Oct 25, 2022 164.98 167.78 164.91 167.60 96,836 +2.46(+1.49%)
Oct 24, 2022 164.11 165.56 163.45 165.14 109,349 +2.23(+1.37%)
Oct 21, 2022 158.81 163.30 158.78 162.91 95,940 +4.14(+2.61%)
Oct 20, 2022 161.61 162.44 158.50 158.77 99,918 -3.03(-1.88%)
Oct 19, 2022 162.15 163.30 160.59 161.80 86,554 -1.60(-0.98%)
Oct 18, 2022 163.10 163.67 161.33 163.41 74,037 +3.69(+2.31%)
Oct 17, 2022 158.60 160.32 158.60 159.71 55,937 +3.93(+2.52%)
Oct 14, 2022 160.83 161.04 155.54 155.78 57,347 -3.87(-2.42%)
Oct 13, 2022 153.24 160.43 152.51 159.66 85,409 +3.18(+2.03%)
Oct 12, 2022 157.60 157.99 156.40 156.48 78,677 -1.18(-0.75%)
Oct 11, 2022 157.22 159.92 156.54 157.65 87,797 -0.38(-0.24%)
Oct 10, 2022 158.39 159.00 156.73 158.03 95,651 +0.47(+0.30%)
Oct 07, 2022 159.27 159.27 156.87 157.56 60,252 -3.54(-2.20%)
Oct 06, 2022 162.06 163.18 160.65 161.10 71,690 -1.68(-1.03%)
Oct 05, 2022 161.57 163.93 160.99 162.79 61,566 -0.74(-0.45%)
Oct 04, 2022 160.10 163.57 160.10 163.53 107,438 +5.67(+3.59%)
Oct 03, 2022 154.95 158.86 154.28 157.86 132,403 +4.68(+3.05%)
Sep 30, 2022 154.68 156.22 152.96 153.18 98,986 -1.48(-0.96%)
Sep 29, 2022 156.16 156.30 153.31 154.66 258,370 -3.12(-1.98%)
Sep 28, 2022 154.65 158.53 154.48 157.78 123,450 +3.73(+2.42%)
Sep 27, 2022 155.86 156.49 152.93 154.05 211,949 -0.31(-0.20%)
Sep 26, 2022 155.43 157.13 153.83 154.36 109,175 -1.82(-1.16%)
Sep 23, 2022 157.53 157.53 154.21 156.18 174,732 -3.03(-1.90%)
Sep 22, 2022 161.69 161.72 159.16 159.21 130,817 -2.91(-1.80%)
Sep 21, 2022 165.41 166.92 162.12 162.12 50,516 -2.07(-1.26%)
Sep 20, 2022 165.07 165.07 162.94 164.19 48,199 -2.23(-1.34%)
Sep 19, 2022 162.87 166.67 162.87 166.42 111,609 +2.36(+1.44%)
Sep 16, 2022 164.28 164.83 162.90 164.06 150,200 -3.62(-2.16%)
Sep 15, 2022 169.02 170.39 167.17 167.68 43,944 -1.66(-0.98%)
Sep 14, 2022 169.70 169.98 167.43 169.33 46,271 -0.40(-0.23%)
Sep 13, 2022 172.39 173.33 169.14 169.73 118,721 -6.45(-3.66%)
Sep 12, 2022 175.69 176.97 175.29 176.18 38,856 +1.22(+0.70%)
Sep 09, 2022 173.75 175.31 173.75 174.96 22,889 +2.56(+1.49%)
Sep 08, 2022 170.74 172.57 169.88 172.39 78,746 +0.57(+0.33%)
Sep 07, 2022 168.18 172.06 168.18 171.82 33,776 +3.13(+1.85%)
Sep 06, 2022 168.63 169.51 167.34 168.69 49,473 +0.33(+0.20%)
Sep 02, 2022 171.80 172.08 167.73 168.37 95,107 -1.64(-0.96%)
Sep 01, 2022 169.18 170.09 167.93 170.00 64,343 -0.16(-0.10%)
Aug 31, 2022 172.15 172.48 169.96 170.16 44,652 -1.46(-0.85%)
Aug 30, 2022 174.40 174.72 170.83 171.63 86,001 -2.34(-1.35%)
Aug 29, 2022 173.81 175.04 173.10 173.97 134,637 -0.89(-0.51%)
Aug 26, 2022 181.20 181.56 174.83 174.86 46,541 -6.23(-3.44%)
Aug 25, 2022 179.08 181.13 179.08 181.09 57,934 +2.86(+1.61%)
Aug 24, 2022 177.34 178.83 177.34 178.23 66,802 +0.87(+0.49%)
Aug 23, 2022 177.15 178.71 177.05 177.36 62,954 +0.16(+0.09%)
Aug 22, 2022 178.57 178.62 177.06 177.20 81,728 -3.64(-2.01%)
Aug 19, 2022 182.14 182.25 180.45 180.84 34,182 -2.71(-1.48%)
Aug 18, 2022 183.03 183.82 182.66 183.55 74,807 +0.69(+0.38%)
Aug 17, 2022 182.84 183.58 182.08 182.86 46,333 -1.85(-1.00%)
Aug 16, 2022 183.40 185.52 183.30 184.71 74,122 +0.66(+0.36%)
Aug 15, 2022 182.42 184.18 182.38 184.05 81,830 +0.60(+0.33%)
Aug 12, 2022 181.53 183.52 180.92 183.45 83,329 +2.87(+1.59%)
Aug 11, 2022 181.14 182.53 180.41 180.59 39,929 +0.77(+0.43%)
Aug 10, 2022 178.25 180.31 178.25 179.81 47,113 +4.25(+2.42%)
Aug 09, 2022 176.40 176.40 175.12 175.57 44,296 -1.06(-0.60%)
Aug 08, 2022 177.71 178.26 176.15 176.63 56,358 +0.22(+0.13%)
Aug 05, 2022 174.65 176.48 174.52 176.41 45,548 +0.38(+0.21%)
Aug 04, 2022 175.27 176.57 175.04 176.03 48,774 +0.80(+0.46%)
Aug 03, 2022 174.41 175.77 173.24 175.23 164,835 +1.56(+0.90%)
Aug 02, 2022 174.45 175.61 173.16 173.67 68,938 -1.45(-0.83%)
Aug 01, 2022 173.94 175.63 173.33 175.12 258,293 +0.32(+0.18%)
Jul 29, 2022 171.69 175.19 171.38 174.80 48,890 +3.46(+2.02%)
Jul 28, 2022 168.34 171.44 168.18 171.34 67,669 +3.85(+2.30%)
Jul 27, 2022 165.62 168.20 165.06 167.48 70,020 +2.91(+1.77%)
Jul 26, 2022 164.96 165.94 164.21 164.57 43,802 -0.97(-0.58%)
Jul 25, 2022 165.06 166.00 164.00 165.54 58,704 +0.67(+0.41%)
Jul 22, 2022 166.15 166.61 164.17 164.87 55,495 -0.79(-0.48%)
Jul 21, 2022 163.86 165.71 163.53 165.66 56,791 +1.17(+0.71%)
Jul 20, 2022 162.77 164.92 162.60 164.49 85,282 +1.50(+0.92%)
Jul 19, 2022 158.77 163.10 158.77 162.99 72,047 +5.84(+3.71%)
Jul 18, 2022 159.19 160.00 156.77 157.16 71,622 -0.72(-0.45%)
Jul 15, 2022 157.16 157.99 155.78 157.87 190,880 +2.44(+1.57%)
Jul 14, 2022 154.24 155.59 153.31 155.43 79,668 -1.06(-0.68%)
Jul 13, 2022 155.92 157.54 155.18 156.50 163,642 -1.55(-0.98%)
Jul 12, 2022 158.00 160.19 157.58 158.05 111,731 -0.54(-0.34%)
Jul 11, 2022 158.95 159.57 158.34 158.59 66,533 -1.45(-0.91%)
Jul 08, 2022 160.49 160.87 158.77 160.04 84,820 -0.61(-0.38%)
Jul 07, 2022 159.31 161.03 158.91 160.65 69,990 +2.27(+1.43%)
Jul 06, 2022 157.80 159.28 156.34 158.39 65,542 +0.58(+0.37%)
Jul 05, 2022 157.10 157.84 154.74 157.81 89,457 -1.84(-1.15%)
Jul 01, 2022 157.92 160.12 156.80 159.64 75,334 +1.55(+0.98%)
Jun 30, 2022 155.99 158.84 154.86 158.10 93,014 +0.39(+0.25%)
Jun 29, 2022 158.85 158.85 156.48 157.71 63,738 -1.14(-0.72%)
Jun 28, 2022 162.10 163.51 158.66 158.85 160,402 -2.17(-1.35%)
Jun 27, 2022 161.75 162.05 160.30 161.02 177,670 +0.02(+0.01%)
Jun 24, 2022 156.81 161.09 156.81 161.00 84,681 +5.39(+3.46%)
Jun 23, 2022 156.20 156.41 153.66 155.61 144,259 -0.39(-0.25%)
Jun 22, 2022 154.45 157.14 154.20 156.00 180,810 -0.59(-0.38%)
Jun 21, 2022 156.22 157.44 155.36 156.58 232,347 +2.50(+1.62%)
Jun 17, 2022 154.20 155.45 152.33 154.09 130,822 +0.03(+0.02%)
Jun 16, 2022 156.70 156.98 153.27 154.06 701,335 -6.12(-3.82%)
Jun 15, 2022 159.97 162.07 158.30 160.18 98,474 +1.67(+1.05%)
Jun 14, 2022 159.64 160.67 157.30 158.51 148,747 -0.57(-0.36%)
Jun 13, 2022 160.94 161.32 158.27 159.08 198,091 -5.59(-3.40%)
Jun 10, 2022 166.86 167.07 164.67 164.67 78,203 -5.25(-3.09%)
Jun 09, 2022 172.30 172.86 169.89 169.93 53,769 -3.23(-1.87%)
Jun 08, 2022 175.15 175.48 172.90 173.16 42,477 -3.31(-1.87%)
Jun 07, 2022 172.64 176.50 172.26 176.47 54,885 +2.23(+1.28%)
Jun 06, 2022 174.77 175.27 173.90 174.24 53,948 +0.97(+0.56%)
Jun 03, 2022 172.39 173.62 172.18 173.26 92,561 -0.77(-0.44%)
Jun 02, 2022 170.91 174.12 170.40 174.04 86,740 +3.68(+2.16%)
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.