December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

172.85 USD -2.69 (-1.53%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 57.76 57.87 57.59 57.59 3,900 -0.06(-0.10%)
Nov 29, 2005 57.54 57.85 57.54 57.65 11,400 +0.14(+0.24%)
Nov 28, 2005 57.95 57.95 57.48 57.51 13,300 -0.41(-0.71%)
Nov 25, 2005 57.88 57.92 57.79 57.92 1,500 +0.12(+0.21%)
Nov 23, 2005 57.78 58.00 57.78 57.80 3,700 -0.07(-0.12%)
Nov 22, 2005 57.60 57.87 57.44 57.87 9,900 +0.24(+0.41%)
Nov 21, 2005 57.36 57.76 57.17 57.63 4,200 +0.48(+0.84%)
Nov 18, 2005 57.15 57.22 56.96 57.15 4,800 +0.48(+0.85%)
Nov 17, 2005 56.19 56.67 56.19 56.67 5,000 +0.65(+1.16%)
Nov 16, 2005 56.01 56.12 55.99 56.02 1,200 +0.20(+0.36%)
Nov 15, 2005 56.00 56.14 55.82 55.82 5,000 -0.18(-0.32%)
Nov 14, 2005 55.93 56.00 55.82 56.00 13,900 -0.01(-0.02%)
Nov 11, 2005 55.82 56.04 55.82 56.01 5,500 +0.28(+0.50%)
Nov 10, 2005 55.35 55.73 55.02 55.73 2,200 +0.50(+0.91%)
Nov 09, 2005 54.90 55.44 54.90 55.23 9,100 +0.18(+0.33%)
Nov 08, 2005 54.94 55.12 54.94 55.05 7,200 -0.30(-0.54%)
Nov 07, 2005 55.23 55.38 55.20 55.35 1,400 +0.33(+0.60%)
Nov 04, 2005 55.15 55.15 54.86 55.02 7,400 -0.11(-0.20%)
Nov 03, 2005 55.23 55.34 55.13 55.13 3,800 +0.23(+0.42%)
Nov 02, 2005 54.51 54.90 54.47 54.90 5,100 +0.65(+1.20%)
Nov 01, 2005 54.31 54.35 54.20 54.25 13,300 -0.25(-0.46%)
Oct 31, 2005 54.36 54.56 54.29 54.50 1,700 +0.53(+0.98%)
Oct 28, 2005 53.41 53.97 53.41 53.97 2,500 +0.92(+1.73%)
Oct 27, 2005 53.31 53.31 53.05 53.05 1,200 -0.74(-1.38%)
Oct 26, 2005 54.14 54.16 53.79 53.79 800 -0.34(-0.63%)
Oct 25, 2005 54.18 54.20 53.79 54.13 4,700 -0.14(-0.26%)
Oct 24, 2005 53.75 54.27 53.75 54.27 3,000 +0.84(+1.57%)
Oct 21, 2005 53.70 53.70 53.43 53.43 15,600 -0.28(-0.52%)
Oct 20, 2005 54.19 54.40 53.59 53.71 4,100 -0.57(-1.05%)
Oct 19, 2005 53.44 54.28 53.44 54.28 700 +0.56(+1.04%)
Oct 18, 2005 53.91 53.91 53.66 53.72 4,500 -0.26(-0.48%)
Oct 17, 2005 53.86 53.98 53.74 53.98 1,200 -0.05(-0.09%)
Oct 14, 2005 53.73 54.03 53.73 54.03 2,100 +0.52(+0.97%)
Oct 13, 2005 53.31 53.51 53.26 53.51 3,700 +0.05(+0.09%)
Oct 12, 2005 53.65 53.78 53.36 53.46 7,900 -0.25(-0.47%)
Oct 11, 2005 54.18 54.18 53.71 53.71 13,700 -0.29(-0.54%)
Oct 10, 2005 54.13 54.20 53.95 54.00 3,200 -0.33(-0.61%)
Oct 07, 2005 54.26 54.35 54.09 54.33 4,800 +0.66(+1.23%)
Oct 06, 2005 54.24 54.24 53.67 53.67 1,500 +0.06(+0.11%)
Oct 05, 2005 54.51 54.51 53.61 53.61 2,100 -0.90(-1.65%)
Oct 04, 2005 55.10 55.19 54.51 54.51 1,400 -0.42(-0.76%)
Oct 03, 2005 55.10 55.22 54.90 54.93 10,000 -0.10(-0.18%)
Sep 30, 2005 54.80 55.03 54.80 55.03 700 +0.27(+0.49%)
Sep 29, 2005 54.23 54.76 54.05 54.76 2,000 +0.28(+0.51%)
Sep 28, 2005 54.56 54.60 54.29 54.48 1,800 +0.01(+0.02%)
Sep 27, 2005 54.14 54.63 53.99 54.47 3,700 +0.40(+0.74%)
Sep 26, 2005 54.45 54.45 54.05 54.07 3,500 -0.24(-0.44%)
Sep 23, 2005 54.31 54.31 53.71 54.31 1,300 +0.33(+0.61%)
Sep 22, 2005 53.42 53.98 53.42 53.98 10,700 +0.35(+0.65%)
Sep 21, 2005 53.71 53.86 53.51 53.63 3,900 -0.41(-0.76%)
Sep 20, 2005 54.49 54.62 54.04 54.04 2,000 -0.22(-0.41%)
Sep 19, 2005 54.67 54.67 54.26 54.26 1,200 -0.68(-1.24%)
Sep 16, 2005 54.94 55.04 54.75 54.94 1,400 +0.38(+0.70%)
Sep 15, 2005 54.66 54.70 54.55 54.56 4,500 -0.09(-0.16%)
Sep 14, 2005 55.09 55.09 54.61 54.65 1,300 -0.44(-0.80%)
Sep 13, 2005 55.12 55.24 54.97 55.09 4,700 -0.32(-0.58%)
Sep 12, 2005 55.13 55.41 55.13 55.41 1,100 +0.41(+0.75%)
Sep 09, 2005 54.78 55.05 54.73 55.00 1,500 +0.27(+0.49%)
Sep 08, 2005 54.79 54.88 54.73 54.73 1,900 -0.22(-0.40%)
Sep 07, 2005 54.87 54.97 54.73 54.95 2,300 +0.09(+0.16%)
Sep 06, 2005 54.80 54.86 54.70 54.86 4,400 +0.67(+1.24%)
Sep 02, 2005 54.26 54.40 54.19 54.19 3,200 -0.02(-0.04%)
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.