Skip to main content

Industrials ETF Vanguard (NY: VIS )

235.22 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 133.58 133.58 133.58 0 +0.06(+0.04%)
Aug 30, 2018 134.23 134.36 133.34 133.52 98,123 -0.93(-0.69%)
Aug 29, 2018 134.34 134.64 134.03 134.45 443,582 +0.28(+0.20%)
Aug 28, 2018 134.75 134.93 134.11 134.18 161,689 -0.22(-0.16%)
Aug 27, 2018 133.38 134.57 133.38 134.40 74,715 +1.47(+1.11%)
Aug 24, 2018 132.71 132.99 132.33 132.93 65,174 +0.61(+0.46%)
Aug 23, 2018 132.76 132.85 132.12 132.31 86,751 -0.60(-0.45%)
Aug 22, 2018 133.82 133.82 132.86 132.92 191,453 -1.13(-0.85%)
Aug 21, 2018 133.07 134.19 132.43 134.05 79,489 +1.21(+0.91%)
Aug 20, 2018 132.27 133.17 132.27 132.84 120,519 +0.74(+0.56%)
Aug 17, 2018 131.05 132.32 131.05 132.10 97,543 +0.84(+0.64%)
Aug 16, 2018 130.59 131.58 130.00 131.26 111,116 +1.49(+1.15%)
Aug 15, 2018 129.74 129.90 128.32 129.77 141,757 -0.75(-0.57%)
Aug 14, 2018 129.94 131.01 129.94 130.52 104,654 +0.92(+0.71%)
Aug 13, 2018 130.49 130.62 129.16 129.60 142,647 -0.76(-0.59%)
Aug 10, 2018 130.62 130.75 129.94 130.36 77,641 -0.91(-0.69%)
Aug 09, 2018 131.99 132.23 131.19 131.27 60,622 -0.54(-0.41%)
Aug 08, 2018 132.28 132.28 131.65 131.81 71,615 -0.58(-0.44%)
Aug 07, 2018 131.86 132.64 131.73 132.39 84,727 +0.90(+0.68%)
Aug 06, 2018 131.08 131.58 130.84 131.49 75,884 +0.28(+0.22%)
Aug 03, 2018 131.10 131.38 130.42 131.21 152,985 +0.17(+0.13%)
Aug 02, 2018 130.35 131.19 129.93 131.03 64,912 +0.00(+0.00%)
Aug 01, 2018 132.31 132.31 130.72 131.03 130,993 -1.51(-1.14%)
Jul 31, 2018 130.57 132.77 130.57 132.54 161,191 +2.74(+2.11%)
Jul 30, 2018 130.99 131.73 129.69 129.80 89,873 -1.14(-0.87%)
Jul 27, 2018 131.52 131.72 130.42 130.94 123,788 -0.27(-0.21%)
Jul 26, 2018 129.98 131.39 129.98 131.22 102,282 +1.15(+0.89%)
Jul 25, 2018 128.24 130.18 127.92 130.06 110,299 +1.58(+1.23%)
Jul 24, 2018 128.77 129.29 127.94 128.48 93,900 +0.21(+0.16%)
Jul 23, 2018 128.70 128.70 128.05 128.27 74,566 -0.69(-0.53%)
Jul 20, 2018 128.88 129.46 128.51 128.96 75,075 -0.17(-0.13%)
Jul 19, 2018 128.41 129.37 128.12 129.13 110,030 +0.04(+0.03%)
Jul 18, 2018 128.17 129.21 127.88 129.09 97,244 +1.33(+1.04%)
Jul 17, 2018 127.13 127.91 126.84 127.76 885,916 +0.60(+0.48%)
Jul 16, 2018 128.18 128.42 126.95 127.16 91,262 -0.75(-0.59%)
Jul 13, 2018 126.97 128.08 126.91 127.91 97,761 +0.74(+0.58%)
Jul 12, 2018 126.86 127.30 126.16 127.17 143,335 +1.28(+1.02%)
Jul 11, 2018 126.76 126.83 125.67 125.89 111,136 -1.97(-1.54%)
Jul 10, 2018 127.83 128.25 127.21 127.85 92,598 +0.31(+0.24%)
Jul 09, 2018 125.98 127.65 125.98 127.54 213,108 +2.17(+1.73%)
Jul 06, 2018 124.82 125.76 124.27 125.37 68,117 +0.38(+0.30%)
Jul 05, 2018 124.70 125.00 123.80 125.00 97,243 +0.78(+0.63%)
Jul 03, 2018 124.22 124.22 124.22 0 -0.32(-0.26%)
Jul 02, 2018 123.27 124.54 122.87 124.54 101,200 +0.35(+0.28%)
Jun 29, 2018 124.37 125.48 124.18 124.19 198,159 +0.29(+0.24%)
Jun 28, 2018 123.61 124.31 122.79 123.90 109,150 +0.18(+0.15%)
Jun 27, 2018 125.16 126.38 123.68 123.72 175,577 -1.05(-0.84%)
Jun 26, 2018 124.95 125.33 124.47 124.77 80,903 +0.44(+0.35%)
Jun 25, 2018 125.20 125.39 123.60 124.33 176,168 -1.75(-1.39%)
Jun 22, 2018 126.66 126.84 126.02 126.08 87,396 +0.33(+0.26%)
Jun 21, 2018 127.03 127.03 125.44 125.75 546,119 -1.53(-1.20%)
Jun 20, 2018 127.49 127.61 126.85 127.28 101,285 +0.19(+0.15%)
Jun 19, 2018 128.05 128.13 126.35 127.09 95,235 -2.39(-1.84%)
Jun 18, 2018 128.85 129.59 128.56 129.48 175,092 -0.28(-0.22%)
Jun 15, 2018 129.91 128.32 129.76 105,337 -0.20(-0.15%)
Jun 14, 2018 130.76 131.12 129.52 129.96 79,214 -0.30(-0.23%)
Jun 13, 2018 131.41 131.42 130.23 130.26 115,370 -1.10(-0.84%)
Jun 12, 2018 131.52 131.71 131.02 131.36 118,340 -0.06(-0.05%)
Jun 11, 2018 131.17 131.79 131.03 131.43 69,655 +0.26(+0.20%)
Jun 08, 2018 130.40 131.18 130.34 131.16 86,914 +0.54(+0.41%)
Jun 07, 2018 130.56 130.89 129.91 130.62 168,998 +0.33(+0.25%)
Jun 06, 2018 130.30 130.30 90,560 +1.07(+0.82%)
Jun 05, 2018 128.73 129.23 128.49 129.23 102,486 +0.46(+0.36%)
Jun 04, 2018 129.14 129.84 128.58 128.77 115,500 -0.02(-0.01%)
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.