Skip to main content

Industrials ETF Vanguard (NY: VIS )

233.86 -1.05 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 189.09 190.03 188.93 189.50 61,941 -0.36(-0.19%)
Jul 29, 2021 189.57 190.52 188.92 189.86 79,609 +1.42(+0.75%)
Jul 28, 2021 188.86 189.36 187.10 188.44 169,051 -0.07(-0.04%)
Jul 27, 2021 188.41 189.20 187.26 188.51 63,536 -0.95(-0.50%)
Jul 26, 2021 189.21 189.61 188.44 189.46 102,448 +0.06(+0.03%)
Jul 23, 2021 189.35 189.65 188.36 189.40 176,925 +0.93(+0.49%)
Jul 22, 2021 189.69 189.69 188.20 188.47 147,380 -1.04(-0.55%)
Jul 21, 2021 188.46 190.21 188.46 189.51 791,277 +2.02(+1.08%)
Jul 20, 2021 183.01 187.92 183.01 187.49 102,223 +5.08(+2.78%)
Jul 19, 2021 182.96 183.43 180.53 182.41 235,903 -3.67(-1.97%)
Jul 16, 2021 188.74 188.74 185.90 186.08 117,938 -1.82(-0.97%)
Jul 15, 2021 186.63 188.58 186.35 187.90 102,421 +0.28(+0.15%)
Jul 14, 2021 188.85 189.41 187.16 187.62 120,180 -0.61(-0.33%)
Jul 13, 2021 189.58 189.86 188.07 188.24 473,149 -2.06(-1.08%)
Jul 12, 2021 189.18 190.29 188.39 190.29 796,851 +0.30(+0.16%)
Jul 09, 2021 188.79 190.14 188.69 190.00 106,665 +3.09(+1.65%)
Jul 08, 2021 186.23 188.20 185.45 186.90 200,547 -2.59(-1.37%)
Jul 07, 2021 187.72 189.69 187.39 189.50 96,145 +1.37(+0.73%)
Jul 06, 2021 189.75 189.75 186.23 188.12 109,631 -1.80(-0.95%)
Jul 02, 2021 190.07 190.31 189.23 189.92 93,114 +0.12(+0.06%)
Jul 01, 2021 189.53 190.00 189.17 189.80 126,003 +1.15(+0.61%)
Jun 30, 2021 187.35 188.91 187.18 188.65 213,672 +1.30(+0.69%)
Jun 29, 2021 188.37 188.95 187.30 187.35 183,042 -0.56(-0.30%)
Jun 28, 2021 189.38 189.38 187.17 187.91 109,220 -1.04(-0.55%)
Jun 25, 2021 189.16 189.65 188.65 188.95 92,579 +0.52(+0.28%)
Jun 24, 2021 188.25 188.75 187.14 188.43 201,317 +1.55(+0.83%)
Jun 23, 2021 187.60 188.12 186.88 186.88 96,760 -0.39(-0.21%)
Jun 22, 2021 186.47 187.81 185.65 187.28 159,181 +0.67(+0.36%)
Jun 21, 2021 184.09 186.85 183.95 186.60 342,030 +3.82(+2.09%)
Jun 18, 2021 183.37 184.29 182.48 182.78 261,448 -2.38(-1.28%)
Jun 17, 2021 187.94 188.44 183.45 185.16 214,737 -2.82(-1.50%)
Jun 16, 2021 189.62 189.68 187.38 187.97 149,419 -1.76(-0.93%)
Jun 15, 2021 189.31 190.09 188.65 189.74 158,149 +0.60(+0.32%)
Jun 14, 2021 189.99 190.19 188.36 189.13 194,961 -1.02(-0.54%)
Jun 11, 2021 189.97 190.72 189.15 190.16 139,047 +0.64(+0.34%)
Jun 10, 2021 191.48 191.85 189.32 189.52 85,559 -1.03(-0.54%)
Jun 09, 2021 192.68 192.68 190.48 190.54 112,530 -1.98(-1.03%)
Jun 08, 2021 191.83 192.88 191.07 192.52 82,663 +0.66(+0.34%)
Jun 07, 2021 193.14 193.14 191.29 191.86 134,467 -0.90(-0.47%)
Jun 04, 2021 192.81 193.06 191.70 192.76 121,468 +0.95(+0.49%)
Jun 03, 2021 191.57 192.81 190.51 191.81 99,638 -0.85(-0.44%)
Jun 02, 2021 193.85 193.85 192.25 192.67 121,793 -0.79(-0.41%)
Jun 01, 2021 194.24 194.37 192.96 193.46 125,696 +0.97(+0.50%)
May 28, 2021 192.97 192.97 191.65 192.50 130,125 +0.32(+0.16%)
May 27, 2021 191.45 192.70 191.45 192.18 158,868 +2.30(+1.21%)
May 26, 2021 189.38 189.97 188.93 189.88 87,392 +0.82(+0.44%)
May 25, 2021 190.23 191.20 188.87 189.06 142,509 -0.81(-0.43%)
May 24, 2021 189.86 190.23 188.89 189.87 89,887 +1.17(+0.62%)
May 21, 2021 188.77 190.05 188.18 188.70 111,433 +1.03(+0.55%)
May 20, 2021 187.64 188.27 186.81 187.67 141,720 +0.51(+0.27%)
May 19, 2021 186.15 187.26 184.48 187.16 145,395 -1.36(-0.72%)
May 18, 2021 191.12 191.33 188.52 188.52 256,802 -2.72(-1.42%)
May 17, 2021 191.31 191.54 189.61 191.24 141,438 -0.51(-0.26%)
May 14, 2021 190.29 192.07 189.72 191.75 135,284 +2.90(+1.54%)
May 13, 2021 185.38 189.63 185.26 188.85 165,036 +3.58(+1.93%)
May 12, 2021 189.69 190.12 185.14 185.26 267,481 -5.10(-2.68%)
May 11, 2021 190.95 191.47 188.37 190.37 175,843 -2.56(-1.33%)
May 10, 2021 194.36 195.44 192.79 192.93 127,364 -0.31(-0.16%)
May 07, 2021 190.82 193.61 190.31 193.23 176,821 +2.06(+1.08%)
May 06, 2021 190.55 191.20 189.46 191.17 250,800 +0.98(+0.51%)
May 05, 2021 190.73 191.00 188.60 190.20 365,087 +0.04(+0.02%)
May 04, 2021 188.93 190.16 187.95 190.16 169,111 +0.44(+0.23%)
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.