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 (%)
Feb 28, 2020 135.78 138.88 134.83 138.81 1,716,300 -1.61(-1.15%)
Feb 27, 2020 142.84 145.95 140.41 140.42 178,719 -5.36(-3.68%)
Feb 26, 2020 148.06 149.58 145.58 145.78 226,455 -1.44(-0.98%)
Feb 25, 2020 153.78 154.02 146.96 147.22 158,761 -6.11(-3.98%)
Feb 24, 2020 153.30 154.27 152.56 153.33 95,642 -4.76(-3.01%)
Feb 21, 2020 158.20 158.38 157.32 158.09 308,900 -0.72(-0.45%)
Feb 20, 2020 158.60 159.76 157.68 158.81 75,143 -0.12(-0.08%)
Feb 19, 2020 159.22 159.59 158.90 158.93 46,448 +0.15(+0.09%)
Feb 18, 2020 159.06 159.32 158.19 158.78 66,206 -0.81(-0.51%)
Feb 14, 2020 159.78 160.07 159.12 159.59 39,500 -0.19(-0.12%)
Feb 13, 2020 159.74 160.38 159.45 159.78 48,603 -0.65(-0.41%)
Feb 12, 2020 159.73 160.63 159.46 160.43 40,196 +1.50(+0.94%)
Feb 11, 2020 159.01 159.69 158.59 158.93 40,527 +0.76(+0.48%)
Feb 10, 2020 157.13 158.20 157.05 158.17 56,354 +0.75(+0.48%)
Feb 07, 2020 158.13 158.21 157.37 157.42 64,800 -1.17(-0.74%)
Feb 06, 2020 159.16 159.16 157.96 158.59 47,777 +0.06(+0.04%)
Feb 05, 2020 157.63 158.53 156.93 158.53 54,008 +2.60(+1.67%)
Feb 04, 2020 154.96 156.35 154.96 155.93 190,104 +2.83(+1.85%)
Feb 03, 2020 153.44 154.91 152.93 153.10 65,804 +0.15(+0.10%)
Jan 31, 2020 155.82 155.82 152.39 152.95 85,600 -3.48(-2.22%)
Jan 30, 2020 155.00 156.59 154.45 156.43 61,746 +0.11(+0.07%)
Jan 29, 2020 156.94 157.41 156.24 156.32 82,054 +0.51(+0.33%)
Jan 28, 2020 155.27 156.45 154.64 155.81 142,478 +1.16(+0.75%)
Jan 27, 2020 154.71 155.59 154.03 154.65 93,333 -2.77(-1.76%)
Jan 24, 2020 158.68 158.68 156.32 157.42 103,300 -0.82(-0.52%)
Jan 23, 2020 156.67 158.44 155.90 158.24 104,519 +1.31(+0.83%)
Jan 22, 2020 158.16 158.46 156.88 156.93 60,131 -0.82(-0.52%)
Jan 21, 2020 158.69 158.93 157.03 157.75 88,725 -1.50(-0.94%)
Jan 17, 2020 159.40 160.00 159.12 159.25 52,700 -0.15(-0.09%)
Jan 16, 2020 158.38 159.40 158.38 159.40 48,739 +1.77(+1.12%)
Jan 15, 2020 157.40 158.21 157.22 157.63 62,351 +0.31(+0.20%)
Jan 14, 2020 157.50 158.35 157.10 157.32 159,587 -0.03(-0.02%)
Jan 13, 2020 156.40 157.43 156.13 157.35 114,150 +1.33(+0.85%)
Jan 10, 2020 157.25 157.25 155.88 156.02 42,000 -0.98(-0.62%)
Jan 09, 2020 157.12 157.23 156.68 157.00 63,121 +0.56(+0.36%)
Jan 08, 2020 156.05 157.09 155.95 156.44 71,225 +0.47(+0.30%)
Jan 07, 2020 155.86 156.44 155.30 155.97 106,651 -0.28(-0.18%)
Jan 06, 2020 155.60 156.25 155.02 156.25 114,883 -0.01(-0.01%)
Jan 03, 2020 154.91 156.33 154.20 156.26 80,600 -0.14(-0.09%)
Jan 02, 2020 154.77 156.45 154.38 156.40 148,275 +2.52(+1.64%)
Dec 31, 2019 153.80 154.38 153.53 153.88 123,800 -0.15(-0.10%)
Dec 30, 2019 154.76 154.76 153.73 154.03 57,810 -0.56(-0.36%)
Dec 27, 2019 155.07 155.07 154.44 154.59 59,100 -0.27(-0.17%)
Dec 26, 2019 154.72 154.86 154.12 154.86 33,226 +0.43(+0.28%)
Dec 24, 2019 155.01 155.01 154.41 154.43 49,100 -0.52(-0.34%)
Dec 23, 2019 154.88 155.13 154.49 154.95 76,841 +0.85(+0.55%)
Dec 20, 2019 153.79 154.27 153.46 154.10 55,200 +0.86(+0.56%)
Dec 19, 2019 152.97 153.34 152.79 153.24 48,317 +0.32(+0.21%)
Dec 18, 2019 153.62 153.62 152.65 152.92 252,125 -0.67(-0.44%)
Dec 17, 2019 153.50 153.87 153.43 153.59 48,890 -0.07(-0.05%)
Dec 16, 2019 154.14 154.36 153.60 153.66 86,535 -0.51(-0.33%)
Dec 13, 2019 154.72 155.68 153.72 154.17 50,900 -0.47(-0.30%)
Dec 12, 2019 153.46 155.13 153.00 154.64 92,353 +1.20(+0.78%)
Dec 11, 2019 152.39 153.44 152.23 153.44 57,485 +1.14(+0.75%)
Dec 10, 2019 152.57 152.96 152.18 152.30 706,018 -0.39(-0.26%)
Dec 09, 2019 152.96 153.17 152.27 152.69 47,238 -0.59(-0.38%)
Dec 06, 2019 152.95 153.61 152.95 153.28 72,200 +1.86(+1.23%)
Dec 05, 2019 151.38 151.50 150.95 151.42 46,636 +0.31(+0.21%)
Dec 04, 2019 151.19 152.70 151.11 151.11 70,177 +0.44(+0.29%)
Dec 03, 2019 150.57 150.78 149.62 150.67 63,997 -1.59(-1.04%)
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.