Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrials ETF Vanguard (NY: VIS )

256.17 -1.77 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2002 0.0616 0.0616 0.0462 0.0616 4,283 +0.02(+33.33%)
Jul 29, 2002 0.0616 0.0616 0.0462 0.0462 18,300 -0.02(-25.00%)
Jul 23, 2002 0.0616 0.0616 0.0616 0.0616 648 +0.01(+14.29%)
Jul 22, 2002 0.0616 0.0616 0.0539 0.0539 7,397 -0.02(-22.22%)
Jul 19, 2002 0.0693 0.0693 0.0693 0.0693 0 +0.00(+0.00%)
Jul 17, 2002 0.0693 0.0693 0.0693 0.0693 0 -0.03(-30.77%)
Jul 11, 2002 0.0770 0.1002 0.0770 0.1002 17,780 +0.05(+116.67%)
Jul 09, 2002 0.0462 0.0462 0.0462 0.0462 25,957 +0.00(+0.00%)
Jul 08, 2002 0.0616 0.0616 0.0462 0.0462 389 +0.00(+0.00%)
Jul 05, 2002 0.0539 0.0539 0.0462 0.0462 20,766 -0.02(-25.00%)
Jul 03, 2002 0.0616 0.0616 0.0616 0.0616 3,114 +0.00(+0.00%)
Jul 02, 2002 0.0616 0.0616 0.0616 0.0616 129 +0.00(+0.00%)
Jul 01, 2002 0.0539 0.0616 0.0539 0.0616 908 +0.01(+14.29%)
Jun 28, 2002 0.0462 0.0770 0.0462 0.0539 3,634 +0.01(+16.67%)
Jun 27, 2002 0.0462 0.0462 0.0462 0.0462 389 +0.01(+20.00%)
Jun 26, 2002 0.0462 0.0462 0.0385 0.0385 12,978 -0.01(-16.67%)
Jun 25, 2002 0.0539 0.0539 0.0462 0.0462 6,229 -0.01(-14.29%)
Jun 21, 2002 0.0539 0.0539 0.0539 0.0539 519 -0.01(-12.50%)
Jun 20, 2002 0.0616 0.0616 0.0616 0.0616 519 +0.00(+0.00%)
Jun 19, 2002 0.0770 0.0770 0.0616 0.0616 13,238 +0.01(+14.29%)
Jun 18, 2002 0.0539 0.0539 0.0539 0.0539 16,872 -0.02(-22.22%)
Jun 17, 2002 0.0770 0.0770 0.0693 0.0693 1,427 -0.01(-10.00%)
Jun 14, 2002 0.0770 0.0770 0.0770 0.0770 2,595 +0.01(+11.11%)
Jun 12, 2002 0.0616 0.0770 0.0616 0.0693 8,046 -0.02(-18.18%)
Jun 11, 2002 0.0848 0.0848 0.0848 0.0848 3,893 +0.00(+0.00%)
Jun 10, 2002 0.0462 0.0848 0.0462 0.0848 15,055 +0.02(+37.50%)
Jun 07, 2002 0.0462 0.0616 0.0462 0.0616 16,612 -0.01(-11.11%)
Jun 06, 2002 0.0539 0.0693 0.0539 0.0693 29,981 +0.00(+0.00%)
Jun 05, 2002 0.0616 0.0693 0.0616 0.0693 5,451 -0.01(-10.00%)
May 31, 2002 0.0770 0.0770 0.0770 0.0770 1,038 +0.00(+0.00%)
May 28, 2002 0.0770 0.0770 0.0770 0.0770 259 +0.02(+42.86%)
May 27, 2002 0.0616 0.0616 0.0539 0.0539 29,591 +0.00(+0.00%)
May 24, 2002 0.0616 0.0616 0.0539 0.0539 29,591 -0.02(-22.22%)
May 23, 2002 0.0693 0.0693 0.0616 0.0693 27,125 +0.01(+12.50%)
May 22, 2002 0.0616 0.0616 0.0616 0.0616 25,698 -0.01(-11.11%)
May 21, 2002 0.0616 0.0693 0.0616 0.0693 3,504 +0.01(+12.50%)
May 20, 2002 0.0693 0.0693 0.0616 0.0616 20,117 -0.01(-11.11%)
May 17, 2002 0.0770 0.0770 0.0693 0.0693 2,465 -0.01(-10.00%)
May 16, 2002 0.0770 0.0770 0.0693 0.0770 3,763 +0.01(+11.11%)
May 15, 2002 0.0848 0.0925 0.0693 0.0693 24,659 -0.02(-18.18%)
May 14, 2002 0.0616 0.0848 0.0616 0.0848 22,453 +0.02(+37.50%)
May 13, 2002 0.0616 0.0616 0.0616 0.0616 2,855 +0.00(+0.00%)
May 10, 2002 0.0770 0.0770 0.0616 0.0616 19,208 -0.02(-20.00%)
May 09, 2002 0.0848 0.0848 0.0770 0.0770 10,642 +0.00(+0.00%)
May 08, 2002 0.0848 0.0848 0.0693 0.0770 34,783 +0.01(+11.11%)
May 07, 2002 0.0693 0.0693 0.0693 0.0693 778 +0.00(+0.00%)
May 06, 2002 0.0539 0.0693 0.0539 0.0693 5,580 +0.02(+28.57%)
May 03, 2002 0.0616 0.0616 0.0539 0.0539 4,802 -0.02(-22.22%)
May 02, 2002 0.0616 0.0693 0.0616 0.0693 9,085 +0.00(+0.00%)
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.