December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

172.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 61.33 62.79 61.33 62.73 85,821 +3.08(+5.16%)
Nov 29, 2011 59.71 60.29 59.54 59.65 23,296 +0.03(+0.05%)
Nov 28, 2011 59.42 59.98 59.16 59.62 73,717 +2.00(+3.47%)
Nov 25, 2011 57.75 58.38 57.60 57.62 21,717 -0.12(-0.21%)
Nov 23, 2011 58.51 58.57 57.74 57.74 55,384 -1.45(-2.45%)
Nov 22, 2011 59.49 59.68 58.86 59.19 41,774 -0.52(-0.87%)
Nov 21, 2011 60.13 60.13 59.00 59.71 47,441 -1.31(-2.15%)
Nov 18, 2011 61.21 61.39 60.70 61.02 47,472 +0.29(+0.48%)
Nov 17, 2011 61.81 62.00 60.46 60.73 69,489 -1.24(-2.00%)
Nov 16, 2011 62.31 63.16 61.94 61.97 80,075 -0.96(-1.53%)
Nov 15, 2011 62.20 63.28 62.00 62.93 71,370 +0.45(+0.72%)
Nov 14, 2011 62.74 63.04 62.15 62.48 37,228 -0.50(-0.79%)
Nov 11, 2011 62.20 63.21 62.20 62.98 28,776 +1.57(+2.56%)
Nov 10, 2011 61.66 61.85 61.09 61.41 62,579 +0.61(+1.00%)
Nov 09, 2011 61.69 61.94 60.62 60.80 41,429 -2.47(-3.90%)
Nov 08, 2011 63.00 63.37 62.09 63.27 22,786 +0.69(+1.10%)
Nov 07, 2011 62.45 62.72 61.47 62.58 21,203 +0.00(+0.00%)
Nov 04, 2011 62.42 62.63 61.55 62.58 17,672 -0.38(-0.60%)
Nov 03, 2011 62.00 63.09 61.54 62.96 39,275 +1.66(+2.71%)
Nov 02, 2011 61.04 61.66 60.74 61.30 38,530 +1.23(+2.05%)
Nov 01, 2011 60.23 60.96 59.70 60.07 43,169 -2.14(-3.44%)
Oct 31, 2011 63.03 63.09 62.21 62.21 29,039 -1.49(-2.34%)
Oct 28, 2011 63.40 64.00 63.15 63.70 26,979 -0.16(-0.25%)
Oct 27, 2011 63.08 64.40 62.68 63.86 61,297 +2.83(+4.64%)
Oct 26, 2011 61.17 61.31 60.12 61.03 35,985 +0.66(+1.09%)
Oct 25, 2011 61.48 61.48 60.28 60.37 56,972 -1.46(-2.36%)
Oct 24, 2011 60.78 62.00 60.76 61.83 48,568 +1.30(+2.15%)
Oct 21, 2011 59.98 60.57 59.78 60.53 60,008 +1.17(+1.97%)
Oct 20, 2011 59.06 59.62 58.38 59.36 34,820 +0.48(+0.82%)
Oct 19, 2011 59.71 60.13 58.84 58.88 35,143 -0.96(-1.60%)
Oct 18, 2011 57.98 60.32 57.79 59.84 41,835 +1.82(+3.14%)
Oct 17, 2011 59.57 59.57 57.99 58.02 31,234 -1.80(-3.00%)
Oct 14, 2011 59.54 59.82 59.06 59.82 24,126 +1.10(+1.87%)
Oct 13, 2011 58.59 58.90 57.90 58.72 40,752 -0.42(-0.71%)
Oct 12, 2011 58.85 59.78 58.77 59.14 43,445 +0.87(+1.49%)
Oct 11, 2011 57.82 58.51 57.68 58.27 48,990 +0.30(+0.52%)
Oct 10, 2011 56.96 57.97 56.96 57.97 35,635 +2.10(+3.76%)
Oct 07, 2011 56.72 56.88 55.55 55.87 43,543 -0.48(-0.85%)
Oct 06, 2011 55.12 56.39 54.75 56.35 29,519 +1.24(+2.25%)
Oct 05, 2011 53.91 55.31 53.66 55.11 48,950 +1.25(+2.32%)
Oct 04, 2011 51.49 53.89 50.93 53.86 57,739 +1.80(+3.46%)
Oct 03, 2011 53.74 54.46 52.06 52.06 78,877 -1.94(-3.59%)
Sep 30, 2011 55.11 55.28 54.00 54.00 55,923 -1.79(-3.21%)
Sep 29, 2011 56.01 56.50 54.80 55.79 26,972 +0.63(+1.14%)
Sep 28, 2011 56.58 57.14 55.07 55.16 32,700 -1.46(-2.58%)
Sep 27, 2011 56.95 57.74 56.38 56.62 97,261 +0.99(+1.78%)
Sep 26, 2011 54.94 55.69 53.93 55.63 64,332 +1.39(+2.56%)
Sep 23, 2011 53.38 54.67 53.38 54.24 46,301 +0.61(+1.14%)
Sep 22, 2011 53.91 54.26 52.93 53.63 86,549 -2.20(-3.93%)
Sep 21, 2011 58.19 58.19 55.83 55.83 78,137 -2.35(-4.05%)
Sep 20, 2011 59.15 59.50 58.18 58.18 116,432 -0.66(-1.12%)
Sep 19, 2011 58.40 59.07 57.92 58.84 68,090 -0.63(-1.06%)
Sep 16, 2011 59.54 59.80 58.93 59.47 30,396 +0.24(+0.41%)
Sep 15, 2011 58.99 59.29 58.43 59.23 60,102 +1.07(+1.84%)
Sep 14, 2011 57.47 58.98 56.47 58.16 32,366 +1.06(+1.86%)
Sep 13, 2011 56.11 57.27 55.86 57.10 126,834 +1.26(+2.26%)
Sep 12, 2011 55.06 55.89 54.57 55.84 27,380 +0.04(+0.07%)
Sep 09, 2011 56.71 56.94 55.50 55.80 29,699 -1.62(-2.82%)
Sep 08, 2011 57.90 58.40 57.21 57.42 49,917 -0.89(-1.53%)
Sep 07, 2011 57.36 58.37 57.23 58.31 92,740 +1.87(+3.31%)
Sep 06, 2011 55.32 56.48 55.01 56.44 39,470 -0.70(-1.23%)
Sep 02, 2011 57.63 57.97 56.85 57.14 48,693 -1.87(-3.17%)
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.