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 (%)
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%)
Dec 02, 2019 154.70 154.81 152.18 152.26 94,403 -2.17(-1.41%)
Nov 29, 2019 155.08 155.14 154.39 154.43 36,300 -1.04(-0.67%)
Nov 27, 2019 155.49 155.50 154.85 155.47 97,300 -0.03(-0.02%)
Nov 26, 2019 154.92 155.73 154.75 155.50 59,371 +0.64(+0.41%)
Nov 25, 2019 154.12 155.14 153.89 154.86 35,794 +1.31(+0.85%)
Nov 22, 2019 153.06 153.55 152.77 153.55 42,800 +0.84(+0.55%)
Nov 21, 2019 153.25 153.26 152.59 152.71 44,872 -0.45(-0.29%)
Nov 20, 2019 153.72 154.04 152.48 153.16 65,004 -1.08(-0.70%)
Nov 19, 2019 154.89 154.89 153.87 154.24 230,277 -0.07(-0.05%)
Nov 18, 2019 154.54 154.54 154.02 154.31 55,062 -0.56(-0.36%)
Nov 15, 2019 154.70 155.17 154.53 154.87 66,500 +1.08(+0.70%)
Nov 14, 2019 153.11 154.13 153.11 153.79 71,584 +0.49(+0.32%)
Nov 13, 2019 153.23 153.75 152.93 153.30 67,845 -0.74(-0.48%)
Nov 12, 2019 154.19 154.63 153.75 154.04 37,214 +0.13(+0.08%)
Nov 11, 2019 152.95 154.08 152.93 153.91 59,256 +0.10(+0.07%)
Nov 08, 2019 153.27 153.88 153.05 153.81 54,100 +0.16(+0.10%)
Nov 07, 2019 154.23 154.67 153.38 153.65 78,880 +0.51(+0.33%)
Nov 06, 2019 153.20 153.23 152.46 153.14 83,242 -0.13(-0.08%)
Nov 05, 2019 153.19 153.82 152.99 153.27 75,908 +0.39(+0.26%)
Nov 04, 2019 152.01 152.88 151.99 152.88 152,242 +1.76(+1.16%)
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.