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 (%)
Nov 30, 2017 138.76 140.68 138.76 140.36 134,674 +2.11(+1.53%)
Nov 29, 2017 137.42 138.40 137.35 138.25 106,042 +1.11(+0.81%)
Nov 28, 2017 135.33 137.21 135.32 137.14 69,073 +2.03(+1.50%)
Nov 27, 2017 134.98 135.31 134.94 135.11 98,198 +0.22(+0.16%)
Nov 24, 2017 135.24 135.25 134.83 134.89 35,899 +0.00(+0.00%)
Nov 22, 2017 135.02 135.13 134.79 134.89 95,208 +0.12(+0.09%)
Nov 21, 2017 134.15 134.77 134.11 134.77 63,651 +1.03(+0.77%)
Nov 20, 2017 133.14 133.76 133.14 133.74 74,218 +0.73(+0.55%)
Nov 17, 2017 133.28 133.37 132.89 133.01 53,056 -0.55(-0.41%)
Nov 16, 2017 132.70 133.73 132.70 133.56 52,726 +1.40(+1.06%)
Nov 15, 2017 132.26 132.59 131.84 132.16 69,692 -0.72(-0.54%)
Nov 14, 2017 133.05 133.55 132.54 132.88 126,040 -0.52(-0.39%)
Nov 13, 2017 133.67 133.67 133.15 133.40 81,884 -0.66(-0.49%)
Nov 10, 2017 133.67 134.21 133.49 134.06 131,760 +0.17(+0.13%)
Nov 09, 2017 134.87 134.87 133.36 133.89 90,344 -1.53(-1.13%)
Nov 08, 2017 135.54 135.57 135.10 135.42 60,625 -0.24(-0.18%)
Nov 07, 2017 135.89 135.97 135.37 135.66 154,823 -0.06(-0.04%)
Nov 06, 2017 135.72 135.93 135.56 135.72 60,429 +0.09(+0.07%)
Nov 03, 2017 135.79 135.95 135.40 135.63 59,507 -0.13(-0.10%)
Nov 02, 2017 134.86 135.84 134.64 135.76 115,992 +0.77(+0.57%)
Nov 01, 2017 135.73 135.90 134.80 134.99 119,192 -0.16(-0.12%)
Oct 31, 2017 135.64 135.69 135.14 135.15 77,093 -0.14(-0.10%)
Oct 30, 2017 136.22 135.26 135.29 68,218 -1.23(-0.90%)
Oct 27, 2017 136.50 136.77 136.31 136.52 64,045 +0.05(+0.04%)
Oct 26, 2017 136.54 136.95 136.30 136.47 87,930 +0.46(+0.34%)
Oct 25, 2017 137.29 137.29 135.38 136.01 117,337 -1.39(-1.01%)
Oct 24, 2017 137.22 137.74 137.22 137.40 147,352 +0.78(+0.57%)
Oct 23, 2017 137.66 137.70 136.62 136.62 111,530 -1.09(-0.79%)
Oct 20, 2017 136.20 137.71 135.66 137.71 66,235 +1.51(+1.11%)
Oct 19, 2017 135.57 136.24 135.12 136.20 65,325 +0.22(+0.16%)
Oct 18, 2017 135.94 136.32 135.78 135.98 49,962 +0.25(+0.18%)
Oct 17, 2017 135.93 136.06 135.57 135.73 55,585 -0.48(-0.35%)
Oct 16, 2017 136.09 136.26 135.84 136.21 45,336 +0.23(+0.17%)
Oct 13, 2017 136.65 136.88 135.93 135.98 66,761 -0.32(-0.23%)
Oct 12, 2017 135.45 136.42 135.45 136.30 80,531 +0.62(+0.46%)
Oct 11, 2017 135.68 135.79 135.37 135.68 55,256 -0.06(-0.04%)
Oct 10, 2017 136.20 136.32 135.63 135.74 53,149 +0.22(+0.16%)
Oct 09, 2017 136.15 136.21 135.36 135.52 52,641 -0.52(-0.38%)
Oct 06, 2017 136.05 136.11 135.51 136.04 82,918 -0.01(-0.01%)
Oct 05, 2017 135.87 136.18 135.50 136.05 62,973 +0.23(+0.17%)
Oct 04, 2017 136.09 136.09 135.62 135.82 66,492 -0.11(-0.08%)
Oct 03, 2017 135.46 135.94 135.23 135.93 185,680 +0.66(+0.49%)
Oct 02, 2017 134.42 135.32 134.30 135.27 225,978 +1.01(+0.75%)
Sep 29, 2017 133.95 134.28 133.75 134.26 80,045 +0.32(+0.24%)
Sep 28, 2017 133.86 134.26 133.41 133.94 61,111 -0.05(-0.04%)
Sep 27, 2017 134.01 134.22 133.33 133.99 73,998 -0.07(-0.05%)
Sep 26, 2017 134.07 134.35 133.99 134.06 102,130 +0.02(+0.01%)
Sep 25, 2017 133.91 134.10 133.21 134.04 124,714 +0.17(+0.13%)
Sep 22, 2017 133.40 134.03 133.40 133.87 91,742 +0.42(+0.31%)
Sep 21, 2017 133.07 133.60 132.77 133.45 84,639 +0.38(+0.29%)
Sep 20, 2017 132.21 133.15 132.19 133.07 134,107 +0.92(+0.70%)
Sep 19, 2017 131.98 132.17 131.92 132.15 130,662 +0.23(+0.17%)
Sep 18, 2017 131.66 132.05 131.35 131.92 77,256 +0.84(+0.64%)
Sep 15, 2017 130.51 131.08 130.38 131.08 45,271 +0.59(+0.45%)
Sep 14, 2017 129.83 130.49 129.67 130.49 103,013 +0.45(+0.35%)
Sep 13, 2017 130.04 130.23 129.70 130.04 75,834 -0.19(-0.15%)
Sep 12, 2017 129.76 130.23 129.59 130.23 76,251 +0.81(+0.63%)
Sep 11, 2017 128.95 129.45 128.93 129.42 91,499 +1.02(+0.79%)
Sep 08, 2017 127.48 128.56 127.02 128.40 62,143 +0.62(+0.49%)
Sep 07, 2017 127.74 127.86 127.23 127.78 68,044 -0.04(-0.03%)
Sep 06, 2017 127.96 128.22 127.77 127.82 72,211 +0.14(+0.11%)
Sep 05, 2017 128.79 128.79 127.43 127.68 88,112 -1.35(-1.05%)
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.