Indicators

Industrials ETF Vanguard (NY: VIS )

234.31 -2.58 (-1.09%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	51.15	51.28	50.93	50.93	37,076	-0.22(-0.43%)
Dec 29, 2011	50.75	51.22	50.72	51.15	47,968	+0.63(+1.25%)
Dec 28, 2011	51.36	51.42	50.46	50.52	48,431	-0.80(-1.57%)
Dec 27, 2011	51.38	51.50	51.09	51.33	33,650	-0.07(-0.13%)
Dec 23, 2011	51.13	51.39	50.99	51.39	32,504	+0.90(+1.79%)
Dec 21, 2011	50.37	50.62	49.82	50.49	91,890	+0.14(+0.29%)
Dec 20, 2011	49.47	50.44	49.47	50.34	60,342	+1.70(+3.49%)
Dec 19, 2011	49.37	49.61	48.51	48.65	48,136	-0.61(-1.24%)
Dec 16, 2011	49.52	49.87	49.05	49.26	49,454	+0.35(+0.72%)
Dec 15, 2011	49.14	49.22	48.66	48.90	68,360	+0.35(+0.71%)
Dec 14, 2011	48.92	49.09	48.40	48.56	236,360	-0.64(-1.29%)
Dec 13, 2011	50.20	50.50	48.93	49.19	48,281	-0.72(-1.45%)
Dec 12, 2011	50.23	50.32	49.52	49.92	39,002	-0.92(-1.82%)
Dec 09, 2011	49.84	50.95	49.83	50.84	46,598	+1.21(+2.45%)
Dec 08, 2011	50.63	50.64	49.52	49.63	39,450	-1.24(-2.44%)
Dec 07, 2011	50.83	51.12	50.23	50.87	92,864	-0.15(-0.30%)
Dec 06, 2011	50.97	51.34	50.75	51.02	58,599	+0.08(+0.16%)
Dec 05, 2011	51.18	51.38	50.61	50.94	61,448	+0.54(+1.07%)
Dec 02, 2011	50.96	51.16	50.32	50.40	127,379	+0.06(+0.13%)

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.