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 (%)
Sep 29, 2023 194.73 194.87 191.86 192.37 80,068 -1.12(-0.58%)
Sep 28, 2023 192.40 194.90 192.37 193.49 89,929 +0.97(+0.51%)
Sep 27, 2023 191.59 192.86 191.04 192.52 72,953 +1.95(+1.02%)
Sep 26, 2023 192.09 192.98 190.57 190.57 102,094 -2.79(-1.44%)
Sep 25, 2023 191.60 193.53 192.83 193.37 49,562 +0.99(+0.52%)
Sep 22, 2023 193.05 193.70 192.36 192.37 87,538 -0.62(-0.32%)
Sep 21, 2023 195.66 195.66 192.99 192.99 68,736 -3.46(-1.76%)
Sep 20, 2023 198.22 199.37 196.39 196.45 46,095 -0.90(-0.45%)
Sep 19, 2023 197.82 198.15 196.14 197.35 46,562 -0.74(-0.37%)
Sep 18, 2023 197.84 199.25 197.63 198.08 57,455 +0.02(+0.01%)
Sep 15, 2023 199.04 199.12 197.43 198.06 51,044 -1.35(-0.68%)
Sep 14, 2023 198.30 199.41 198.22 199.41 47,916 +2.26(+1.15%)
Sep 13, 2023 198.12 198.59 196.37 197.15 75,604 -1.38(-0.69%)
Sep 12, 2023 198.60 199.79 198.32 198.53 82,140 -0.77(-0.38%)
Sep 11, 2023 199.40 199.78 198.39 199.29 79,897 +0.28(+0.14%)
Sep 08, 2023 200.09 200.09 198.62 199.02 78,348 -0.77(-0.38%)
Sep 07, 2023 199.90 200.56 198.62 199.78 46,502 -1.00(-0.50%)
Sep 06, 2023 201.22 202.33 199.88 200.79 100,509 -0.68(-0.34%)
Sep 05, 2023 204.82 204.82 201.47 201.47 43,662 -3.93(-1.91%)
Sep 01, 2023 205.54 205.92 204.72 205.40 82,490 +1.24(+0.61%)
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 199.83 200.13 197.99 199.43 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 203.80 203.94 202.49 202.52 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%)
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.