Indicators

Industrials ETF Vanguard (NY: VIS )

256.17 -1.77 (-0.69%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	85.22	85.91	85.03	85.43	233,598	+0.16(+0.19%)
Feb 27, 2014	84.59	85.32	84.59	85.27	142,701	+0.50(+0.60%)
Feb 26, 2014	84.71	85.12	84.49	84.77	171,404	+0.27(+0.31%)
Feb 25, 2014	84.78	85.12	84.41	84.50	216,913	-0.41(-0.48%)
Feb 24, 2014	84.62	85.52	84.25	84.91	183,870	+0.66(+0.78%)
Feb 21, 2014	84.49	84.56	84.20	84.25	117,945	-0.03(-0.03%)
Feb 20, 2014	83.59	84.42	83.37	84.28	123,573	+0.91(+1.09%)
Feb 19, 2014	83.87	84.42	83.31	83.37	142,543	-0.73(-0.86%)
Feb 18, 2014	84.35	84.35	83.77	84.10	171,873	-0.01(-0.01%)
Feb 14, 2014	83.68	84.11	84.11	84.11	404,348	+0.49(+0.58%)
Feb 13, 2014	82.69	83.68	82.50	83.62	264,830	+0.33(+0.40%)
Feb 12, 2014	83.07	83.40	82.99	83.29	154,759	+0.44(+0.54%)
Feb 11, 2014	82.23	83.11	82.09	82.84	215,717	+0.86(+1.04%)
Feb 10, 2014	82.62	82.62	81.75	81.99	798,623	-0.43(-0.52%)
Feb 07, 2014	81.71	82.48	81.63	82.42	269,669	+1.25(+1.54%)
Feb 06, 2014	80.35	81.30	80.35	81.17	420,929	+1.06(+1.32%)
Feb 05, 2014	80.00	80.39	79.31	80.11	507,670	-0.22(-0.28%)
Feb 04, 2014	79.93	80.50	79.29	80.33	404,762	+0.66(+0.83%)

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.