December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

172.27 USD -1.20 (-0.69%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 97.57 97.57 97.02 97.09 49,151 -0.32(-0.33%)
Nov 27, 2013 97.12 97.46 97.07 97.41 98,204 +0.50(+0.52%)
Nov 26, 2013 96.67 97.14 96.58 96.91 99,707 +0.30(+0.31%)
Nov 25, 2013 97.02 97.02 96.44 96.61 248,842 -0.13(-0.13%)
Nov 22, 2013 96.14 96.75 95.92 96.74 89,408 +0.74(+0.77%)
Nov 21, 2013 95.51 96.03 95.30 96.00 79,069 +0.86(+0.90%)
Nov 20, 2013 95.89 95.89 94.97 95.14 84,650 -0.47(-0.49%)
Nov 19, 2013 96.26 96.36 95.42 95.61 113,079 -0.66(-0.69%)
Nov 18, 2013 96.66 96.92 96.01 96.27 151,914 +0.03(+0.03%)
Nov 15, 2013 96.10 96.33 95.76 96.24 98,437 +0.34(+0.35%)
Nov 14, 2013 95.74 96.00 95.35 95.90 101,551 +0.99(+1.04%)
Nov 12, 2013 94.74 95.04 94.49 94.91 105,832 +0.08(+0.08%)
Nov 11, 2013 94.77 94.87 94.52 94.83 68,365 +0.08(+0.08%)
Nov 08, 2013 93.30 94.79 93.30 94.75 96,431 +1.35(+1.45%)
Nov 07, 2013 94.98 95.18 93.39 93.40 116,823 -1.28(-1.35%)
Nov 06, 2013 94.96 95.08 94.23 94.68 118,400 +0.21(+0.22%)
Nov 05, 2013 94.50 94.76 93.86 94.47 147,465 -0.32(-0.34%)
Nov 04, 2013 94.79 94.79 94.38 94.79 137,142 +0.50(+0.53%)
Nov 01, 2013 93.83 94.44 93.48 94.29 139,198 +0.62(+0.66%)
Oct 31, 2013 93.64 94.31 93.22 93.67 80,680 +0.04(+0.04%)
Oct 30, 2013 94.48 94.56 93.40 93.63 245,482 -0.56(-0.59%)
Oct 29, 2013 94.05 94.20 93.70 94.19 138,137 +0.28(+0.30%)
Oct 28, 2013 94.05 94.11 93.67 93.91 141,170 -0.09(-0.10%)
Oct 25, 2013 93.84 94.00 93.31 94.00 183,089 +0.38(+0.41%)
Oct 24, 2013 93.20 93.74 93.09 93.62 208,518 +0.70(+0.75%)
Oct 23, 2013 92.77 93.02 92.42 92.92 108,892 -0.10(-0.11%)
Oct 22, 2013 92.90 93.56 92.77 93.02 108,472 +0.52(+0.56%)
Oct 21, 2013 92.50 92.58 92.33 92.50 82,233 +0.26(+0.28%)
Oct 18, 2013 91.80 92.32 91.57 92.24 93,701 +1.17(+1.29%)
Oct 17, 2013 90.37 91.08 90.16 91.07 125,671 +0.71(+0.78%)
Oct 16, 2013 90.36 90.53 89.76 90.36 101,183 +0.56(+0.62%)
Oct 15, 2013 90.51 90.61 89.61 89.80 139,728 -0.84(-0.93%)
Oct 14, 2013 89.93 90.70 89.74 90.64 126,744 +0.26(+0.29%)
Oct 11, 2013 89.51 90.39 89.46 90.38 100,222 +0.72(+0.80%)
Oct 10, 2013 88.50 89.66 88.46 89.66 137,118 +2.25(+2.57%)
Oct 09, 2013 87.84 87.84 86.85 87.41 80,611 -0.13(-0.15%)
Oct 08, 2013 88.76 88.90 87.54 87.54 145,264 -1.27(-1.43%)
Oct 07, 2013 88.67 89.14 88.45 88.81 67,382 -0.52(-0.58%)
Oct 04, 2013 88.95 89.43 88.76 89.33 72,673 +0.43(+0.48%)
Oct 03, 2013 89.70 89.70 88.20 88.90 68,755 -0.89(-0.99%)
Oct 02, 2013 89.77 89.84 89.22 89.79 85,712 -0.33(-0.37%)
Oct 01, 2013 89.36 90.27 89.36 90.12 571,414 +0.31(+0.35%)
Sep 27, 2013 89.97 89.97 89.44 89.81 88,867 -0.46(-0.51%)
Sep 26, 2013 90.25 90.59 89.93 90.27 46,315 +0.20(+0.22%)
Sep 25, 2013 90.54 90.66 90.06 90.07 31,938 -0.27(-0.30%)
Sep 24, 2013 89.87 90.93 89.87 90.34 114,753 +0.24(+0.27%)
Sep 23, 2013 90.10 90.35 89.59 90.10 579,140 -0.18(-0.20%)
Sep 20, 2013 91.55 91.64 90.28 90.28 62,925 -1.03(-1.13%)
Sep 19, 2013 91.49 91.80 91.23 91.31 96,436 +0.21(+0.23%)
Sep 18, 2013 90.04 91.27 89.69 91.10 55,747 +1.05(+1.17%)
Sep 17, 2013 89.75 90.09 89.47 90.05 54,207 +0.54(+0.60%)
Sep 16, 2013 89.77 89.83 89.38 89.51 127,123 +1.01(+1.14%)
Sep 13, 2013 88.47 88.51 88.03 88.50 101,889 +0.23(+0.26%)
Sep 12, 2013 88.76 88.80 88.20 88.27 58,869 -0.37(-0.42%)
Sep 11, 2013 88.45 88.64 88.08 88.64 60,887 +0.27(+0.31%)
Sep 10, 2013 87.75 88.37 87.57 88.37 103,642 +1.38(+1.59%)
Sep 09, 2013 86.21 87.13 86.21 86.99 81,013 +1.19(+1.39%)
Sep 06, 2013 86.35 86.44 85.06 85.80 37,296 -0.01(-0.01%)
Sep 05, 2013 85.65 86.00 85.53 85.81 162,239 +0.29(+0.34%)
Sep 04, 2013 84.73 85.60 84.67 85.52 127,632 +0.91(+1.08%)
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.