Skip to main content

Industrials ETF Vanguard (NY: VIS )

244.99 -0.62 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 188.61 189.55 188.45 189.01 62,098 -0.36(-0.19%)
Jul 29, 2021 189.09 190.04 188.44 189.38 79,812 +1.42(+0.75%)
Jul 28, 2021 188.38 188.88 186.63 187.96 169,482 -0.07(-0.04%)
Jul 27, 2021 187.93 188.72 186.78 188.03 63,698 -0.95(-0.50%)
Jul 26, 2021 188.73 189.13 187.96 188.98 102,709 +0.06(+0.03%)
Jul 23, 2021 188.87 189.16 187.88 188.92 177,377 +0.93(+0.49%)
Jul 22, 2021 189.21 189.21 187.72 187.99 147,756 -1.03(-0.55%)
Jul 21, 2021 187.98 189.72 187.98 189.02 793,295 +2.01(+1.08%)
Jul 20, 2021 182.55 187.44 182.55 187.01 102,483 +5.07(+2.78%)
Jul 19, 2021 182.49 182.96 180.07 181.94 236,504 -3.66(-1.97%)
Jul 16, 2021 188.26 188.26 185.42 185.60 118,238 -1.82(-0.97%)
Jul 15, 2021 186.16 188.10 185.87 187.42 102,682 +0.28(+0.15%)
Jul 14, 2021 188.37 188.92 186.69 187.15 120,486 -0.61(-0.33%)
Jul 13, 2021 189.10 189.38 187.60 187.76 474,356 -2.05(-1.08%)
Jul 12, 2021 188.70 189.81 187.91 189.81 798,883 +0.30(+0.16%)
Jul 09, 2021 188.31 189.66 188.21 189.51 106,937 +3.08(+1.65%)
Jul 08, 2021 185.76 187.72 184.98 186.43 201,059 -2.59(-1.37%)
Jul 07, 2021 187.24 189.21 186.92 189.01 96,391 +1.37(+0.73%)
Jul 06, 2021 189.27 189.27 185.76 187.64 109,910 -1.79(-0.95%)
Jul 02, 2021 189.59 189.83 188.75 189.44 93,352 +0.12(+0.06%)
Jul 01, 2021 189.05 189.51 188.69 189.32 126,324 +1.15(+0.61%)
Jun 30, 2021 186.88 188.43 186.71 188.17 214,217 +1.29(+0.69%)
Jun 29, 2021 187.89 188.47 186.82 186.88 183,509 -0.56(-0.30%)
Jun 28, 2021 188.90 188.90 186.70 187.43 109,499 -1.03(-0.55%)
Jun 25, 2021 188.68 189.17 188.17 188.47 92,815 +0.52(+0.28%)
Jun 24, 2021 187.77 188.27 186.67 187.95 201,830 +1.54(+0.83%)
Jun 23, 2021 187.12 187.64 186.41 186.41 97,007 -0.39(-0.21%)
Jun 22, 2021 186.00 187.33 185.18 186.80 159,587 +0.67(+0.36%)
Jun 21, 2021 183.63 186.38 183.48 186.13 342,902 +3.81(+2.09%)
Jun 18, 2021 182.90 183.82 182.01 182.32 262,115 -2.37(-1.28%)
Jun 17, 2021 187.47 187.96 182.98 184.69 215,285 -2.81(-1.50%)
Jun 16, 2021 189.14 189.20 186.90 187.50 149,800 -1.76(-0.93%)
Jun 15, 2021 188.83 189.61 188.17 189.25 158,552 +0.60(+0.32%)
Jun 14, 2021 189.50 189.70 187.88 188.65 195,458 -1.02(-0.54%)
Jun 11, 2021 189.48 190.24 188.67 189.67 139,402 +0.64(+0.34%)
Jun 10, 2021 190.99 191.37 188.84 189.03 85,777 -1.02(-0.54%)
Jun 09, 2021 192.19 192.19 190.00 190.06 112,817 -1.98(-1.03%)
Jun 08, 2021 191.35 192.39 190.58 192.03 82,873 +0.66(+0.34%)
Jun 07, 2021 192.65 192.65 190.80 191.38 134,810 -0.90(-0.47%)
Jun 04, 2021 192.32 192.57 191.21 192.27 121,778 +0.95(+0.49%)
Jun 03, 2021 191.08 192.32 190.03 191.33 99,892 -0.85(-0.44%)
Jun 02, 2021 193.36 193.36 191.77 192.18 122,103 -0.79(-0.41%)
Jun 01, 2021 193.74 193.87 192.46 192.97 126,017 +0.97(+0.50%)
May 28, 2021 192.48 192.48 191.17 192.00 130,457 +0.31(+0.16%)
May 27, 2021 190.96 192.21 190.96 191.69 159,273 +2.29(+1.21%)
May 26, 2021 188.90 189.48 188.45 189.40 87,615 +0.82(+0.44%)
May 25, 2021 189.75 190.72 188.38 188.57 142,873 -0.81(-0.43%)
May 24, 2021 189.38 189.75 188.41 189.39 90,116 +1.17(+0.62%)
May 21, 2021 188.29 189.57 187.70 188.22 111,717 +1.03(+0.55%)
May 20, 2021 187.16 187.79 186.33 187.19 142,081 +0.51(+0.27%)
May 19, 2021 185.68 186.79 184.01 186.68 145,766 -1.36(-0.72%)
May 18, 2021 190.63 190.84 188.04 188.04 257,457 -2.71(-1.42%)
May 17, 2021 190.82 191.05 189.13 190.75 141,799 -0.51(-0.26%)
May 14, 2021 189.81 191.59 189.24 191.26 135,628 +2.89(+1.54%)
May 13, 2021 184.91 189.15 184.79 188.37 165,457 +3.57(+1.93%)
May 12, 2021 189.21 189.64 184.67 184.79 268,162 -5.09(-2.68%)
May 11, 2021 190.47 190.98 187.89 189.88 176,291 -2.55(-1.33%)
May 10, 2021 193.87 194.95 192.30 192.44 127,688 -0.31(-0.16%)
May 07, 2021 190.33 193.11 189.82 192.74 177,272 +2.05(+1.08%)
May 06, 2021 190.07 190.72 188.98 190.69 251,439 +0.98(+0.51%)
May 05, 2021 190.25 190.51 188.12 189.71 366,017 +0.04(+0.02%)
May 04, 2021 188.45 189.67 187.47 189.67 169,542 +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.