Indicators

Industrials ETF Vanguard (NY: VIS )

243.85 +1.45 (+0.60%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.01	56.05	55.53	55.53	13,603	-0.53(-0.95%)
Apr 27, 2007	55.57	56.22	55.52	56.07	49,879	+0.60(+1.07%)
Apr 26, 2007	55.67	55.67	55.42	55.47	18,642	+0.04(+0.07%)
Apr 25, 2007	55.30	55.51	55.03	55.43	12,973	+0.52(+0.95%)
Apr 24, 2007	55.14	55.14	54.81	54.91	34,638	-0.13(-0.25%)
Apr 23, 2007	55.15	55.27	55.04	55.04	34,890	+0.09(+0.16%)
Apr 20, 2007	55.20	55.20	54.91	54.95	12,469	+0.40(+0.74%)
Apr 19, 2007	54.37	54.72	54.37	54.55	8,817	-0.12(-0.22%)
Apr 18, 2007	54.36	54.67	54.34	54.67	6,801	+0.27(+0.50%)
Apr 17, 2007	54.41	54.44	54.32	54.40	23,050	+0.02(+0.03%)
Apr 16, 2007	54.31	54.42	54.28	54.38	10,328	+0.44(+0.82%)
Apr 13, 2007	54.03	54.03	53.71	53.94	9,069	+0.06(+0.10%)
Apr 12, 2007	53.19	53.88	53.14	53.88	9,195	+0.56(+1.06%)
Apr 11, 2007	53.76	53.76	53.28	53.32	17,004	-0.43(-0.80%)
Apr 10, 2007	53.68	53.83	53.54	53.75	24,310	+0.13(+0.25%)
Apr 09, 2007	53.77	53.77	53.60	53.61	15,115	+0.13(+0.24%)
Apr 05, 2007	53.37	53.54	53.29	53.49	13,981	+0.02(+0.04%)
Apr 04, 2007	53.50	53.53	53.43	53.46	14,359	-0.06(-0.12%)
Apr 03, 2007	53.28	53.66	53.28	53.53	17,004	+0.47(+0.88%)

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.