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

Industrials ETF Vanguard (NY: VIS )

273.32 +3.78 (+1.40%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 270.62 274.01 269.78 273.32 79,484 +3.78(+1.40%)
Nov 20, 2024 269.52 269.72 267.09 269.54 61,114 +0.51(+0.19%)
Nov 19, 2024 266.57 269.52 266.55 269.03 61,654 +0.25(+0.09%)
Nov 18, 2024 269.01 269.75 267.75 268.78 52,146 +0.18(+0.07%)
Nov 15, 2024 269.58 270.76 268.10 268.60 70,715 -1.89(-0.70%)
Nov 14, 2024 275.19 275.45 270.20 270.49 57,126 -4.75(-1.73%)
Nov 13, 2024 275.65 277.17 274.94 275.24 72,338 +0.44(+0.16%)
Nov 12, 2024 277.92 278.05 273.94 274.80 92,209 -2.90(-1.04%)
Nov 11, 2024 277.10 278.60 277.10 277.70 85,867 +2.41(+0.88%)
Nov 08, 2024 273.08 276.02 272.90 275.29 121,793 +2.65(+0.97%)
Nov 07, 2024 274.66 274.66 272.34 272.64 77,426 -1.15(-0.42%)
Nov 06, 2024 272.57 274.24 269.50 273.79 208,692 +10.88(+4.14%)
Nov 05, 2024 259.06 263.00 258.67 262.91 49,036 +4.54(+1.76%)
Nov 04, 2024 258.63 260.10 257.84 258.37 56,688 -0.02(-0.01%)
Nov 01, 2024 259.04 260.49 258.25 258.39 26,524 +0.88(+0.34%)
Oct 31, 2024 259.10 259.54 257.34 257.51 29,124 -3.26(-1.25%)
Oct 30, 2024 259.85 262.26 259.58 260.77 157,004 -0.12(-0.05%)
Oct 29, 2024 260.23 261.68 259.00 260.89 35,097 -0.38(-0.15%)
Oct 28, 2024 261.40 261.97 261.21 261.27 38,411 +1.20(+0.46%)
Oct 25, 2024 262.11 262.50 259.44 260.07 44,266 -0.80(-0.31%)
Oct 24, 2024 261.91 261.91 259.80 260.87 24,506 -0.99(-0.38%)
Oct 23, 2024 262.07 263.27 260.50 261.86 62,558 -1.18(-0.45%)
Oct 22, 2024 264.95 264.95 261.68 263.04 41,956 -3.02(-1.14%)
Oct 21, 2024 266.87 267.48 265.00 266.06 45,152 -1.24(-0.46%)
Oct 18, 2024 267.25 267.38 266.12 267.30 37,381 +0.66(+0.25%)
Oct 17, 2024 267.54 267.54 266.21 266.64 58,273 -0.56(-0.21%)
Oct 16, 2024 265.80 267.90 265.80 267.20 43,404 +2.49(+0.94%)
Oct 15, 2024 267.18 267.33 264.71 264.71 43,856 -1.93(-0.72%)
Oct 14, 2024 265.02 266.83 264.18 266.64 100,155 +1.50(+0.57%)
Oct 11, 2024 261.23 265.20 261.23 265.14 57,613 +4.82(+1.85%)
Oct 10, 2024 260.83 261.00 259.34 260.32 60,078 -1.58(-0.60%)
Oct 09, 2024 260.16 262.45 260.16 261.90 52,048 +2.12(+0.82%)
Oct 08, 2024 259.96 260.21 258.93 259.78 73,733 +0.14(+0.05%)
Oct 07, 2024 258.65 260.24 258.21 259.64 82,811 -0.19(-0.07%)
Oct 04, 2024 260.11 260.11 257.57 259.83 64,663 +1.98(+0.77%)
Oct 03, 2024 258.43 258.73 256.90 257.85 123,690 -1.72(-0.66%)
Oct 02, 2024 259.33 260.09 257.93 259.57 67,948 -0.03(-0.01%)
Oct 01, 2024 259.68 260.71 257.50 259.60 46,603 -0.47(-0.18%)
Sep 30, 2024 258.76 260.07 257.25 260.07 372,363 +1.34(+0.52%)
Sep 27, 2024 259.53 260.70 258.48 258.73 66,839 +0.26(+0.10%)
Sep 26, 2024 259.38 260.21 258.07 258.47 56,910 +1.34(+0.52%)
Sep 25, 2024 258.91 259.47 256.86 257.13 31,573 -1.38(-0.53%)
Sep 24, 2024 257.80 258.51 257.22 258.51 27,766 +1.59(+0.62%)
Sep 23, 2024 256.28 257.33 255.68 256.92 93,687 +1.49(+0.58%)
Sep 20, 2024 255.52 255.98 254.09 255.43 30,985 -1.77(-0.69%)
Sep 19, 2024 256.92 257.34 254.76 257.19 83,663 +4.71(+1.86%)
Sep 18, 2024 252.85 255.53 251.88 252.49 37,029 -0.11(-0.04%)
Sep 17, 2024 251.68 253.41 251.07 252.60 45,837 +1.45(+0.58%)
Sep 16, 2024 250.08 251.93 249.52 251.15 36,118 +1.59(+0.64%)
Sep 13, 2024 248.05 250.34 248.05 249.57 30,169 +2.92(+1.18%)
Sep 12, 2024 244.86 246.64 243.54 246.64 47,901 +2.33(+0.95%)
Sep 11, 2024 242.81 244.56 238.19 244.31 57,672 +0.82(+0.34%)
Sep 10, 2024 243.91 243.91 241.68 243.49 354,206 +0.57(+0.23%)
Sep 09, 2024 241.55 244.09 241.55 242.93 47,344 +2.84(+1.18%)
Sep 06, 2024 242.67 244.54 239.62 240.08 73,257 -2.60(-1.07%)
Sep 05, 2024 244.98 244.98 241.38 242.69 46,740 -2.64(-1.08%)
Sep 04, 2024 245.13 246.78 244.51 245.33 73,361 -0.21(-0.09%)
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.