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 (%)
Aug 31, 2023 205.30 205.65 204.15 204.16 75,483 -0.68(-0.33%)
Aug 30, 2023 203.95 205.33 203.67 204.84 58,758 +1.05(+0.52%)
Aug 29, 2023 201.56 203.86 201.20 203.79 123,443 +2.06(+1.02%)
Aug 28, 2023 201.06 202.51 201.06 201.72 133,520 +1.63(+0.82%)
Aug 25, 2023 199.58 200.84 197.95 200.09 40,294 +1.34(+0.67%)
Aug 24, 2023 200.91 201.90 198.75 198.75 109,978 -2.37(-1.18%)
Aug 23, 2023 199.15 201.34 199.14 201.12 47,807 +2.11(+1.06%)
Aug 22, 2023 200.07 200.58 198.50 199.01 112,044 -0.42(-0.21%)
Aug 21, 2023 199.83 200.13 197.98 199.43 58,115 -0.24(-0.12%)
Aug 18, 2023 198.12 199.90 197.63 199.67 93,411 +0.49(+0.25%)
Aug 17, 2023 201.69 202.01 199.11 199.18 65,024 -2.00(-0.99%)
Aug 16, 2023 202.08 203.72 201.17 201.17 69,512 -1.35(-0.67%)
Aug 15, 2023 203.80 203.96 202.49 202.52 47,319 -2.76(-1.35%)
Aug 14, 2023 204.57 205.28 204.02 205.28 43,061 +0.50(+0.25%)
Aug 11, 2023 204.02 205.22 204.02 204.78 59,798 +0.19(+0.09%)
Aug 10, 2023 205.78 206.90 204.01 204.59 51,875 -0.50(-0.24%)
Aug 09, 2023 205.55 206.06 204.50 205.09 40,977 -0.42(-0.21%)
Aug 08, 2023 205.27 205.78 203.72 205.52 57,364 -1.08(-0.52%)
Aug 07, 2023 204.74 206.68 204.74 206.60 44,089 +2.33(+1.14%)
Aug 04, 2023 206.21 206.42 204.07 204.27 68,017 -1.01(-0.49%)
Aug 03, 2023 205.84 206.42 205.22 205.28 50,958 -1.61(-0.78%)
Aug 02, 2023 207.50 208.55 206.48 206.89 59,999 -2.14(-1.03%)
Aug 01, 2023 207.86 209.43 207.86 209.04 97,865 +0.60(+0.29%)
Jul 31, 2023 208.08 208.56 207.77 208.44 50,180 +0.98(+0.47%)
Jul 28, 2023 207.53 207.88 206.99 207.46 119,812 +1.35(+0.65%)
Jul 27, 2023 208.55 208.55 205.48 206.11 97,785 -2.03(-0.97%)
Jul 26, 2023 207.29 208.16 207.16 208.13 48,750 +1.37(+0.66%)
Jul 25, 2023 205.59 207.08 205.49 206.77 158,881 -0.23(-0.11%)
Jul 24, 2023 206.41 207.64 206.41 206.99 55,836 +0.39(+0.19%)
Jul 21, 2023 207.86 207.86 206.60 206.60 39,742 -0.95(-0.46%)
Jul 20, 2023 207.25 208.05 206.52 207.55 178,889 +0.36(+0.18%)
Jul 19, 2023 207.31 207.58 205.98 207.19 130,471 +0.03(+0.01%)
Jul 18, 2023 205.60 207.60 205.60 207.16 127,411 +1.57(+0.77%)
Jul 17, 2023 204.40 206.25 204.05 205.59 813,699 +0.91(+0.45%)
Jul 14, 2023 205.56 205.56 203.70 204.67 684,089 -0.84(-0.41%)
Jul 13, 2023 205.21 205.74 204.51 205.51 40,865 +0.61(+0.30%)
Jul 12, 2023 206.28 206.73 204.70 204.90 111,350 +0.08(+0.04%)
Jul 11, 2023 203.07 205.09 203.00 204.82 140,813 +2.41(+1.19%)
Jul 10, 2023 199.77 202.41 199.77 202.41 70,630 +2.71(+1.36%)
Jul 07, 2023 198.66 201.41 198.66 199.70 55,539 +0.93(+0.47%)
Jul 06, 2023 198.97 199.71 197.63 198.76 53,444 -2.07(-1.03%)
Jul 05, 2023 201.11 201.44 200.38 200.84 183,823 -1.31(-0.65%)
Jul 03, 2023 201.30 202.33 200.76 202.15 79,745 +0.06(+0.03%)
Jun 30, 2023 201.77 202.64 201.14 202.09 64,915 +1.63(+0.81%)
Jun 29, 2023 198.67 200.48 198.30 200.45 166,628 +1.82(+0.92%)
Jun 28, 2023 198.65 198.93 197.93 198.63 128,998 +0.11(+0.05%)
Jun 27, 2023 196.23 198.70 196.04 198.53 69,885 +2.82(+1.44%)
Jun 26, 2023 193.85 196.30 193.85 195.71 67,992 +1.59(+0.82%)
Jun 23, 2023 193.93 194.88 193.67 194.12 33,582 -1.67(-0.85%)
Jun 22, 2023 196.25 196.55 195.41 195.78 31,838 -1.32(-0.67%)
Jun 21, 2023 195.00 197.62 194.86 197.11 43,062 +1.14(+0.58%)
Jun 20, 2023 196.05 196.41 195.10 195.97 70,534 -1.16(-0.59%)
Jun 16, 2023 198.08 198.73 196.66 197.13 142,229 -0.43(-0.22%)
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.