December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

173.47 USD -0.43 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 128.42 130.59 127.96 129.92 123,747 +0.95(+0.74%)
Jun 29, 2020 126.42 128.98 125.94 128.97 456,229 +3.87(+3.09%)
Jun 26, 2020 126.47 127.02 124.43 125.10 218,400 -1.94(-1.53%)
Jun 25, 2020 125.06 127.15 123.81 127.04 138,276 +1.34(+1.07%)
Jun 24, 2020 129.06 129.06 125.33 125.70 223,703 -4.62(-3.55%)
Jun 23, 2020 131.70 131.70 130.00 130.32 208,146 +0.12(+0.09%)
Jun 22, 2020 129.35 130.59 128.15 130.20 176,280 -0.27(-0.21%)
Jun 19, 2020 133.92 133.92 129.57 130.47 171,500 -1.66(-1.26%)
Jun 18, 2020 131.26 133.15 131.25 132.13 72,094 -0.36(-0.27%)
Jun 17, 2020 133.93 133.99 132.23 132.49 102,313 -1.20(-0.90%)
Jun 16, 2020 136.48 136.56 131.77 133.69 141,466 +2.84(+2.17%)
Jun 15, 2020 125.23 131.79 125.00 130.85 134,709 +1.52(+1.18%)
Jun 12, 2020 131.81 132.21 126.25 129.33 127,500 +2.38(+1.87%)
Jun 11, 2020 130.87 131.91 126.82 126.95 262,635 -10.18(-7.42%)
Jun 10, 2020 140.02 140.04 136.51 137.13 458,453 -3.29(-2.34%)
Jun 09, 2020 141.70 141.70 139.76 140.42 256,763 -3.60(-2.50%)
Jun 08, 2020 143.51 144.16 143.04 144.02 543,975 +2.51(+1.77%)
Jun 05, 2020 141.84 143.77 140.91 141.51 221,000 +5.14(+3.77%)
Jun 04, 2020 135.02 136.37 134.15 136.37 141,115 +1.42(+1.05%)
Jun 03, 2020 131.93 135.21 131.93 134.95 155,187 +4.96(+3.82%)
Jun 02, 2020 129.33 130.36 128.93 129.99 177,048 +1.47(+1.14%)
Jun 01, 2020 128.00 129.35 127.49 128.52 129,960 +0.56(+0.44%)
May 29, 2020 127.85 128.71 126.46 127.96 123,200 -0.92(-0.71%)
May 28, 2020 132.00 132.01 128.49 128.88 152,707 -1.39(-1.07%)
May 27, 2020 128.77 130.31 127.33 130.27 269,176 +4.26(+3.38%)
May 26, 2020 124.63 126.97 124.63 126.01 172,933 +5.23(+4.33%)
May 22, 2020 120.91 120.91 119.77 120.78 77,500 -0.07(-0.06%)
May 21, 2020 120.53 121.63 120.00 120.85 82,279 +0.25(+0.21%)
May 20, 2020 120.17 121.57 119.91 120.60 117,772 +2.31(+1.95%)
May 19, 2020 119.55 120.68 118.29 118.29 83,287 -1.56(-1.30%)
May 18, 2020 116.15 120.53 116.15 119.85 120,818 +7.51(+6.69%)
May 15, 2020 111.24 113.00 110.64 112.34 212,600 +0.05(+0.04%)
May 14, 2020 109.50 112.29 107.21 112.29 143,233 +1.20(+1.08%)
May 13, 2020 113.73 113.73 110.20 111.09 189,899 -3.21(-2.81%)
May 12, 2020 118.38 118.48 114.22 114.30 1,354,673 -3.56(-3.02%)
May 11, 2020 118.19 118.78 116.97 117.86 129,835 -1.53(-1.28%)
May 08, 2020 117.60 119.56 117.60 119.39 99,700 +3.18(+2.74%)
May 07, 2020 116.28 117.43 115.79 116.21 145,788 +1.54(+1.34%)
May 06, 2020 116.78 117.10 114.67 114.67 81,859 -1.51(-1.30%)
May 05, 2020 116.59 118.03 116.18 116.18 135,774 +0.62(+0.54%)
May 04, 2020 115.16 115.62 114.06 115.56 228,519 -1.39(-1.19%)
May 01, 2020 118.55 118.55 116.15 116.95 82,300 -3.83(-3.17%)
Apr 30, 2020 122.41 122.41 120.06 120.78 153,604 -2.90(-2.34%)
Apr 29, 2020 123.37 124.71 122.19 123.68 130,931 +3.15(+2.61%)
Apr 28, 2020 120.56 121.98 119.40 120.53 138,791 +2.28(+1.93%)
Apr 27, 2020 115.77 118.92 115.75 118.25 139,085 +3.20(+2.78%)
Apr 24, 2020 114.83 115.40 113.21 115.05 70,700 +1.00(+0.88%)
Apr 23, 2020 113.85 116.18 113.85 114.05 86,585 +1.11(+0.98%)
Apr 22, 2020 114.06 114.23 112.43 112.94 104,594 +1.12(+1.00%)
Apr 21, 2020 111.97 113.16 111.37 111.82 115,410 -2.93(-2.55%)
Apr 20, 2020 115.67 116.92 114.35 114.75 141,755 -3.05(-2.59%)
Apr 17, 2020 116.55 118.11 116.14 117.80 160,800 +5.23(+4.65%)
Apr 16, 2020 113.44 113.44 110.79 112.57 118,456 -0.96(-0.85%)
Apr 15, 2020 114.28 114.40 111.90 113.53 244,932 -3.54(-3.02%)
Apr 14, 2020 117.47 118.19 116.06 117.07 735,179 +2.15(+1.87%)
Apr 13, 2020 118.12 118.12 113.87 114.92 195,451 -3.75(-3.16%)
Apr 09, 2020 119.00 120.37 117.59 118.67 122,500 +2.35(+2.02%)
Apr 08, 2020 113.60 116.90 113.00 116.32 277,389 +4.30(+3.84%)
Apr 07, 2020 115.73 117.60 112.02 112.02 158,466 +0.21(+0.19%)
Apr 06, 2020 108.96 112.54 108.92 111.81 210,026 +7.58(+7.27%)
Apr 03, 2020 105.91 106.93 103.29 104.23 139,300 -2.24(-2.10%)
Apr 02, 2020 104.52 107.75 103.78 106.47 266,667 +1.41(+1.34%)
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.