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 (%)
Jun 30, 2010 40.44 41.00 40.21 40.25 41,117 -0.25(-0.63%)
Jun 29, 2010 41.32 41.36 40.19 40.50 79,368 -1.83(-4.32%)
Jun 25, 2010 42.33 42.48 41.87 42.33 57,316 +0.25(+0.58%)
Jun 24, 2010 42.66 42.80 42.02 42.09 73,751 -0.79(-1.85%)
Jun 23, 2010 43.02 43.27 42.45 42.88 53,436 -0.14(-0.33%)
Jun 22, 2010 44.21 44.48 43.02 43.02 34,191 -1.12(-2.53%)
Jun 21, 2010 44.72 44.98 43.95 44.14 44,281 +0.03(+0.07%)
Jun 18, 2010 44.10 44.22 43.86 44.10 32,250 +0.13(+0.31%)
Jun 17, 2010 44.14 44.14 43.43 43.97 34,440 +0.08(+0.18%)
Jun 16, 2010 43.35 44.16 43.35 43.89 53,579 -0.09(-0.20%)
Jun 15, 2010 42.91 44.03 42.91 43.98 51,075 +1.32(+3.10%)
Jun 14, 2010 43.09 43.42 42.61 42.66 55,491 +0.03(+0.07%)
Jun 11, 2010 41.98 42.65 41.50 42.62 45,488 +0.23(+0.54%)
Jun 10, 2010 41.74 42.40 41.71 42.40 40,133 +1.48(+3.62%)
Jun 09, 2010 41.26 41.90 40.77 40.92 67,135 +0.00(+0.00%)
Jun 08, 2010 40.70 41.09 40.14 40.92 138,318 +0.38(+0.94%)
Jun 07, 2010 41.72 41.72 40.53 40.54 99,076 -1.12(-2.70%)
Jun 04, 2010 41.66 42.88 41.52 41.66 88,296 -2.04(-4.67%)
Jun 03, 2010 43.84 43.90 43.30 43.70 75,799 +0.24(+0.55%)
Jun 02, 2010 42.57 43.47 42.28 43.46 52,745 +1.05(+2.48%)
Jun 01, 2010 42.81 43.54 42.38 42.41 159,020 -0.86(-1.99%)
May 28, 2010 43.27 43.96 42.93 43.27 65,120 -0.67(-1.52%)
May 27, 2010 43.92 43.96 43.16 43.94 69,871 +1.55(+3.65%)
May 26, 2010 42.96 43.38 42.30 42.40 82,309 +0.17(+0.41%)
May 25, 2010 40.88 42.22 40.69 42.22 196,004 -0.03(-0.08%)
May 24, 2010 42.83 43.00 42.25 42.25 87,879 -0.66(-1.54%)
May 21, 2010 40.96 43.02 40.96 42.91 201,192 +0.69(+1.64%)
May 20, 2010 42.40 43.20 42.17 42.22 189,046 -2.07(-4.66%)
May 19, 2010 44.41 44.97 43.72 44.29 179,159 -0.74(-1.63%)
May 18, 2010 46.09 46.20 44.79 45.02 103,354 -0.56(-1.23%)
May 17, 2010 45.37 46.01 44.55 45.58 125,279 -0.12(-0.26%)
May 14, 2010 45.70 46.37 45.24 45.70 76,471 -1.04(-2.23%)
May 13, 2010 47.25 47.38 46.60 46.75 67,875 -0.55(-1.15%)
May 12, 2010 46.68 47.35 46.19 47.29 99,903 +1.19(+2.59%)
May 11, 2010 46.41 46.74 46.09 46.10 172,790 -0.03(-0.07%)
May 10, 2010 46.11 46.16 45.63 46.13 151,014 +2.48(+5.68%)
May 07, 2010 43.81 45.51 43.08 43.65 214,953 -1.06(-2.38%)
May 06, 2010 45.95 46.48 0.0001 44.71 357,479 -1.51(-3.26%)
May 05, 2010 46.40 46.80 46.01 46.22 142,286 -0.62(-1.32%)
May 04, 2010 48.00 48.00 46.53 46.84 148,118 -1.65(-3.41%)
May 03, 2010 47.78 48.56 47.59 48.49 165,706 +0.97(+2.04%)
Apr 30, 2010 48.77 48.84 47.50 47.52 97,722 -1.08(-2.21%)
Apr 29, 2010 48.11 48.60 47.98 48.60 114,255 +1.00(+2.11%)
Apr 28, 2010 47.70 47.95 47.31 47.59 86,907 +0.27(+0.57%)
Apr 27, 2010 48.50 48.66 47.21 47.32 315 -1.27(-2.61%)
Apr 26, 2010 48.73 48.88 48.50 48.59 110,985 +0.13(+0.28%)
Apr 23, 2010 48.26 48.54 47.98 48.46 126,686 +0.32(+0.66%)
Apr 22, 2010 47.52 48.15 47.02 48.14 125,326 +0.46(+0.97%)
Apr 21, 2010 47.47 47.71 47.33 47.68 74,911 +0.34(+0.72%)
Apr 20, 2010 47.43 47.48 47.13 47.34 89,522 +0.40(+0.86%)
Apr 19, 2010 46.90 47.06 46.42 46.93 91,791 -0.07(-0.14%)
Apr 16, 2010 47.70 47.70 46.61 47.00 114,760 -0.76(-1.58%)
Apr 15, 2010 47.48 47.89 47.44 47.76 77,474 +0.37(+0.78%)
Apr 14, 2010 46.96 47.40 46.91 47.39 86,681 +0.62(+1.32%)
Apr 13, 2010 46.60 46.81 46.41 46.77 38,493 +0.15(+0.32%)
Apr 12, 2010 46.67 46.76 46.30 46.62 67,578 +0.16(+0.34%)
Apr 09, 2010 46.32 46.46 46.15 46.46 49,608 +0.26(+0.57%)
Apr 08, 2010 45.90 46.30 45.69 46.20 34,382 +0.16(+0.34%)
Apr 07, 2010 46.29 46.30 45.81 46.04 74,528 -0.26(-0.56%)
Apr 06, 2010 46.35 46.57 46.05 46.30 73,849 +0.02(+0.03%)
Apr 05, 2010 46.11 46.33 45.87 46.29 62,547 +0.42(+0.91%)
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.