December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

173.90 USD -1.25 (-0.71%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 109.47 109.47 108.19 108.31 51,594 -0.91(-0.83%)
Nov 26, 2014 109.37 109.22 109.22 109.22 89,100 -0.17(-0.16%)
Nov 25, 2014 109.29 109.58 109.05 109.39 154,772 +0.26(+0.24%)
Nov 24, 2014 108.91 109.31 108.76 109.13 137,582 +0.47(+0.43%)
Nov 21, 2014 108.96 109.02 108.47 108.66 91,524 +0.88(+0.82%)
Nov 20, 2014 107.08 107.91 106.88 107.78 70,255 +0.27(+0.25%)
Nov 19, 2014 107.77 107.77 107.06 107.51 127,207 -0.43(-0.40%)
Nov 18, 2014 107.10 108.21 107.10 107.94 125,235 +0.84(+0.78%)
Nov 17, 2014 107.10 107.41 106.93 107.10 118,628 -0.17(-0.16%)
Nov 14, 2014 107.21 107.53 107.11 107.27 100,604 +0.08(+0.07%)
Nov 13, 2014 107.61 107.92 106.91 107.19 63,846 -0.38(-0.35%)
Nov 12, 2014 107.04 107.69 107.02 107.57 70,544 +0.25(+0.23%)
Nov 11, 2014 107.54 107.70 107.08 107.32 178,917 -0.16(-0.15%)
Nov 10, 2014 107.08 107.48 107.03 107.48 88,304 +0.48(+0.45%)
Nov 07, 2014 106.89 107.07 106.56 107.00 87,946 +0.06(+0.06%)
Nov 06, 2014 105.75 106.96 105.75 106.94 282,462 +1.25(+1.18%)
Nov 05, 2014 105.98 105.98 105.28 105.69 99,368 +0.54(+0.51%)
Nov 04, 2014 105.15 105.74 104.90 105.15 112,894 -0.08(-0.08%)
Nov 03, 2014 105.40 105.61 104.93 105.23 103,640 -0.16(-0.15%)
Oct 31, 2014 105.45 105.58 105.00 105.39 142,888 +1.26(+1.21%)
Oct 30, 2014 103.26 104.44 103.03 104.13 83,075 +0.37(+0.36%)
Oct 29, 2014 104.46 104.47 102.97 103.76 138,925 -0.48(-0.46%)
Oct 28, 2014 102.85 104.34 102.85 104.24 104,990 +1.96(+1.92%)
Oct 27, 2014 101.94 102.36 102.29 102.28 99,543 -0.01(-0.01%)
Oct 24, 2014 101.74 102.35 101.22 102.29 113,542 +0.85(+0.84%)
Oct 23, 2014 100.74 102.24 100.71 101.44 93,909 +1.98(+1.99%)
Oct 22, 2014 100.99 101.01 99.40 99.46 210,490 -1.29(-1.28%)
Oct 21, 2014 99.13 100.85 99.13 100.75 127,617 +2.39(+2.43%)
Oct 20, 2014 97.73 98.40 97.57 98.36 1,595,126 +0.39(+0.40%)
Oct 17, 2014 97.72 98.60 97.48 97.97 276,627 +1.65(+1.71%)
Oct 16, 2014 93.94 97.02 93.72 96.32 199,886 +0.87(+0.91%)
Oct 15, 2014 95.49 95.89 92.89 95.45 447,630 -0.04(-0.04%)
Oct 14, 2014 94.79 96.66 94.64 95.49 651,410 +1.39(+1.48%)
Oct 13, 2014 96.09 96.65 94.00 94.10 255,733 -1.60(-1.67%)
Oct 10, 2014 97.14 97.37 95.91 95.70 371,651 -1.53(-1.57%)
Oct 09, 2014 99.40 99.54 97.08 97.23 235,664 -2.22(-2.23%)
Oct 08, 2014 98.10 99.60 97.22 99.45 450,088 +1.42(+1.45%)
Oct 07, 2014 99.84 99.84 98.02 98.03 129,495 -2.31(-2.30%)
Oct 06, 2014 101.24 101.38 100.08 100.34 139,601 -0.38(-0.38%)
Oct 03, 2014 100.13 100.89 99.97 100.72 113,365 +1.22(+1.23%)
Oct 02, 2014 99.39 99.82 98.44 99.50 155,002 +0.04(+0.04%)
Oct 01, 2014 101.05 101.07 99.22 99.46 261,033 -1.96(-1.93%)
Sep 30, 2014 101.82 102.20 101.31 101.42 120,578 -0.37(-0.36%)
Sep 29, 2014 101.34 101.97 101.00 101.79 266,855 -0.39(-0.38%)
Sep 26, 2014 101.55 102.30 101.27 102.18 82,467 +0.86(+0.85%)
Sep 25, 2014 102.57 102.57 101.23 101.32 149,637 -1.52(-1.48%)
Sep 24, 2014 102.38 102.94 102.01 102.84 133,795 +0.49(+0.48%)
Sep 23, 2014 102.87 103.05 102.35 102.35 72,855 -0.84(-0.81%)
Sep 22, 2014 104.21 104.30 103.09 103.19 68,581 -1.32(-1.26%)
Sep 19, 2014 105.35 105.37 104.32 104.51 135,558 -0.39(-0.37%)
Sep 18, 2014 104.72 104.99 104.55 104.90 88,842 +0.57(+0.55%)
Sep 17, 2014 104.19 104.80 103.95 104.33 86,873 +0.32(+0.31%)
Sep 16, 2014 103.32 104.15 103.03 104.01 85,920 +0.59(+0.57%)
Sep 15, 2014 103.67 103.67 103.18 103.42 90,829 -0.25(-0.24%)
Sep 12, 2014 104.09 104.19 103.46 103.67 87,466 -0.47(-0.45%)
Sep 11, 2014 103.61 104.22 103.61 104.14 67,756 +0.12(+0.12%)
Sep 10, 2014 103.91 104.12 103.41 104.02 101,724 +0.14(+0.13%)
Sep 09, 2014 104.39 104.39 103.78 103.88 57,730 -0.53(-0.51%)
Sep 08, 2014 104.40 104.77 104.30 104.41 97,434 -0.04(-0.04%)
Sep 05, 2014 104.14 104.47 103.57 104.45 48,222 +0.30(+0.29%)
Sep 04, 2014 104.26 104.91 103.98 104.15 138,740 +0.06(+0.06%)
Sep 03, 2014 104.70 104.70 103.93 104.09 191,069 -0.26(-0.25%)
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.