Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrials ETF Vanguard (NY: VIS )

234.05 -4.13 (-1.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 220.48 220.72 217.83 217.83 591,901 -2.73(-1.24%)
Jan 30, 2024 219.26 220.95 219.04 220.56 442,834 +0.07(+0.03%)
Jan 29, 2024 218.48 220.49 218.29 220.49 60,091 +1.82(+0.83%)
Jan 26, 2024 219.14 219.73 218.17 218.67 27,119 -0.20(-0.09%)
Jan 25, 2024 217.65 218.87 217.63 218.87 40,729 +2.16(+1.00%)
Jan 24, 2024 219.26 219.26 216.60 216.71 60,259 -1.56(-0.71%)
Jan 23, 2024 219.14 219.40 217.49 218.27 54,130 -0.48(-0.22%)
Jan 22, 2024 217.77 219.01 217.77 218.75 61,247 +2.07(+0.96%)
Jan 19, 2024 215.86 217.00 214.01 216.68 81,644 +1.69(+0.79%)
Jan 18, 2024 213.35 215.16 212.75 214.99 50,578 +2.81(+1.32%)
Jan 17, 2024 212.10 213.42 211.77 212.18 56,773 -1.55(-0.73%)
Jan 16, 2024 214.62 214.62 212.96 213.73 65,556 -2.05(-0.95%)
Jan 12, 2024 216.77 217.11 215.16 215.78 32,978 -0.04(-0.02%)
Jan 11, 2024 216.21 216.21 213.97 215.82 66,079 -0.43(-0.20%)
Jan 10, 2024 215.13 216.62 215.13 216.25 74,472 +0.96(+0.45%)
Jan 09, 2024 214.64 215.53 213.97 215.29 74,920 -0.76(-0.35%)
Jan 08, 2024 213.98 216.20 213.19 216.05 72,470 +1.55(+0.72%)
Jan 05, 2024 214.29 215.61 213.91 214.50 69,338 +0.01(+0.00%)
Jan 04, 2024 214.72 216.18 214.38 214.49 42,557 +0.48(+0.22%)
Jan 03, 2024 216.83 216.83 214.01 214.01 76,787 -4.08(-1.87%)
Jan 02, 2024 218.88 220.26 217.39 218.09 88,297 -2.34(-1.06%)
Dec 29, 2023 220.82 221.50 219.74 220.43 45,906 -0.69(-0.31%)
Dec 28, 2023 220.69 221.42 220.68 221.12 37,920 -0.03(-0.01%)
Dec 27, 2023 220.92 221.66 220.44 221.15 72,172 +0.31(+0.14%)
Dec 26, 2023 219.51 221.26 219.51 220.84 50,016 +1.72(+0.78%)
Dec 22, 2023 218.73 220.00 218.61 219.12 83,325 +0.93(+0.43%)
Dec 21, 2023 217.27 218.23 216.43 218.19 135,310 +2.49(+1.15%)
Dec 20, 2023 218.27 219.70 215.60 215.70 84,288 -3.43(-1.57%)
Dec 19, 2023 218.12 219.28 218.00 219.13 87,961 +2.00(+0.92%)
Dec 18, 2023 217.78 217.79 216.82 217.13 47,882 -0.04(-0.02%)
Dec 15, 2023 217.28 218.26 216.73 217.17 84,081 -0.89(-0.41%)
Dec 14, 2023 216.30 218.13 216.29 218.05 99,353 +3.46(+1.61%)
Dec 13, 2023 211.97 214.59 210.49 214.59 52,638 +2.75(+1.30%)
Dec 12, 2023 211.18 212.26 210.66 211.84 48,167 +0.97(+0.46%)
Dec 11, 2023 209.15 211.14 209.15 210.87 53,648 +1.84(+0.88%)
Dec 08, 2023 208.02 209.94 208.02 209.03 51,103 +1.03(+0.50%)
Dec 07, 2023 208.18 208.19 207.42 207.99 47,055 +0.46(+0.22%)
Dec 06, 2023 207.91 209.31 207.45 207.53 82,753 +0.81(+0.39%)
Dec 05, 2023 207.57 207.82 206.63 206.73 246,341 -1.98(-0.95%)
Dec 04, 2023 206.91 208.88 206.91 208.71 202,529 +0.68(+0.33%)
Dec 01, 2023 204.25 208.03 204.23 208.03 89,548 +3.80(+1.86%)
Nov 30, 2023 202.33 204.23 202.10 204.23 55,566 +2.24(+1.11%)
Nov 29, 2023 202.59 203.29 201.76 201.99 45,746 +0.65(+0.32%)
Nov 28, 2023 202.39 203.04 201.05 201.34 116,579 -0.97(-0.48%)
Nov 27, 2023 202.58 202.68 201.67 202.31 235,535 -0.69(-0.34%)
Nov 24, 2023 202.34 203.32 202.34 203.00 17,584 +0.55(+0.27%)
Nov 22, 2023 202.15 203.14 201.59 202.45 207,044 +0.60(+0.30%)
Nov 21, 2023 201.80 202.11 201.29 201.85 65,754 -0.34(-0.17%)
Nov 20, 2023 201.42 202.68 200.66 202.19 84,186 +0.64(+0.32%)
Nov 17, 2023 201.36 201.55 200.80 201.55 35,397 +1.28(+0.64%)
Nov 16, 2023 200.50 201.46 199.51 200.27 38,461 -0.21(-0.10%)
Nov 15, 2023 200.78 202.45 200.47 200.48 63,003 +0.15(+0.07%)
Nov 14, 2023 198.05 200.86 198.05 200.33 102,327 +5.22(+2.68%)
Nov 13, 2023 194.34 195.61 194.24 195.10 63,790 +0.04(+0.02%)
Nov 10, 2023 193.27 195.14 192.54 195.06 47,449 +2.89(+1.50%)
Nov 09, 2023 193.61 194.15 191.96 192.18 33,025 -0.62(-0.32%)
Nov 08, 2023 192.66 193.33 192.08 192.79 40,078 +0.37(+0.19%)
Nov 07, 2023 191.71 192.84 191.26 192.42 61,891 -0.30(-0.16%)
Nov 06, 2023 193.59 193.63 191.86 192.72 41,698 -0.71(-0.37%)
Nov 03, 2023 193.34 194.51 193.34 193.44 62,943 +2.13(+1.12%)
Nov 02, 2023 189.11 191.51 189.11 191.30 63,997 +4.03(+2.15%)
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.