December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

174.82 USD +1.97 (+1.14%)
Streaming Delayed Price Updated: 10:43 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 65.53 65.69 65.26 65.65 4,700 +0.19(+0.29%)
Nov 29, 2006 65.20 65.56 65.15 65.46 7,600 +0.49(+0.75%)
Nov 28, 2006 64.67 64.97 64.62 64.97 17,600 -0.08(-0.12%)
Nov 27, 2006 66.00 66.00 65.01 65.05 9,800 -1.15(-1.74%)
Nov 24, 2006 66.08 66.34 65.98 66.20 3,500 -0.13(-0.20%)
Nov 22, 2006 66.33 66.40 66.14 66.33 18,100 +0.10(+0.15%)
Nov 21, 2006 65.88 66.25 65.86 66.23 14,600 +0.37(+0.56%)
Nov 20, 2006 65.90 66.14 65.78 65.86 8,000 -0.27(-0.41%)
Nov 17, 2006 65.85 66.13 65.85 66.13 7,400 +0.05(+0.08%)
Nov 16, 2006 65.92 66.23 65.92 66.08 7,600 +0.31(+0.47%)
Nov 15, 2006 65.36 65.94 65.36 65.77 9,900 +0.63(+0.97%)
Nov 14, 2006 65.01 65.20 64.48 65.14 14,700 +0.37(+0.57%)
Nov 13, 2006 64.51 64.88 64.51 64.77 12,400 +0.41(+0.64%)
Nov 10, 2006 64.18 64.36 64.03 64.36 9,400 +0.33(+0.52%)
Nov 09, 2006 64.54 64.62 64.01 64.03 6,500 -0.57(-0.88%)
Nov 08, 2006 64.09 64.70 64.09 64.60 13,500 +0.30(+0.47%)
Nov 07, 2006 63.93 64.51 63.93 64.30 5,500 +0.48(+0.75%)
Nov 06, 2006 63.36 63.91 63.32 63.82 4,400 +0.75(+1.19%)
Nov 03, 2006 63.40 63.44 62.81 63.07 5,700 +0.07(+0.11%)
Nov 02, 2006 63.09 63.23 62.92 63.00 8,400 -0.34(-0.54%)
Nov 01, 2006 63.95 64.07 63.28 63.34 13,900 -0.46(-0.72%)
Oct 31, 2006 64.25 64.30 63.51 63.80 8,800 -0.22(-0.34%)
Oct 30, 2006 63.87 64.17 63.86 64.02 10,600 +0.24(+0.38%)
Oct 27, 2006 63.88 64.19 63.72 63.78 16,700 -0.60(-0.93%)
Oct 26, 2006 64.46 64.46 63.91 64.38 17,900 +0.12(+0.19%)
Oct 25, 2006 64.16 64.33 63.99 64.26 15,900 +0.03(+0.05%)
Oct 24, 2006 64.01 64.23 63.92 64.23 8,600 +0.13(+0.20%)
Oct 23, 2006 63.68 64.28 63.68 64.10 11,300 +0.37(+0.58%)
Oct 20, 2006 63.75 63.90 63.61 63.73 99,600 -0.49(-0.76%)
Oct 19, 2006 64.02 64.22 64.00 64.22 75,800 -0.06(-0.09%)
Oct 18, 2006 64.97 64.97 64.06 64.28 6,900 -0.19(-0.29%)
Oct 17, 2006 64.51 64.51 64.04 64.47 12,200 -0.43(-0.66%)
Oct 16, 2006 64.38 65.01 64.36 64.90 13,100 +0.49(+0.76%)
Oct 13, 2006 64.26 64.42 64.12 64.41 106,500 +0.05(+0.08%)
Oct 12, 2006 63.93 64.36 63.84 64.36 10,600 +0.84(+1.32%)
Oct 11, 2006 63.56 63.76 63.52 63.52 11,000 -0.28(-0.44%)
Oct 10, 2006 63.70 64.01 63.61 63.80 39,800 +0.23(+0.36%)
Oct 09, 2006 63.25 63.57 63.11 63.57 2,800 +0.11(+0.17%)
Oct 06, 2006 63.36 63.46 63.14 63.46 4,200 -0.18(-0.28%)
Oct 05, 2006 63.09 63.64 63.09 63.64 9,900 +0.58(+0.92%)
Oct 04, 2006 62.09 63.06 62.09 63.06 5,600 +0.88(+1.42%)
Oct 03, 2006 61.82 62.39 61.69 62.18 8,100 +0.26(+0.42%)
Oct 02, 2006 61.65 62.21 61.65 61.92 7,600 +0.18(+0.29%)
Sep 29, 2006 62.12 62.12 61.74 61.74 5,600 -0.40(-0.64%)
Sep 28, 2006 62.19 62.19 61.69 62.14 6,800 +0.33(+0.53%)
Sep 27, 2006 61.77 62.07 61.76 61.81 6,100 +0.08(+0.13%)
Sep 26, 2006 61.06 61.73 61.03 61.73 11,300 +0.85(+1.39%)
Sep 25, 2006 60.46 60.96 60.15 60.88 28,600 +0.74(+1.24%)
Sep 22, 2006 60.39 60.39 60.03 60.14 9,700 -0.36(-0.60%)
Sep 21, 2006 61.24 61.24 60.32 60.50 7,400 -0.64(-1.05%)
Sep 20, 2006 61.05 61.34 60.97 61.14 18,800 +0.36(+0.59%)
Sep 19, 2006 60.92 60.92 60.29 60.78 9,900 -0.18(-0.30%)
Sep 18, 2006 60.91 61.12 60.63 60.96 7,700 +0.12(+0.20%)
Sep 15, 2006 61.11 61.20 60.75 60.84 11,600 +0.13(+0.21%)
Sep 14, 2006 60.61 60.74 60.53 60.71 11,300 -0.26(-0.43%)
Sep 13, 2006 60.36 60.97 60.36 60.97 6,800 +0.75(+1.25%)
Sep 12, 2006 59.70 60.28 59.70 60.22 11,900 +0.75(+1.26%)
Sep 11, 2006 59.21 59.65 59.04 59.47 13,800 +0.07(+0.12%)
Sep 08, 2006 59.57 59.57 59.40 59.40 7,400 -0.02(-0.03%)
Sep 07, 2006 59.59 59.70 59.24 59.42 27,500 -0.28(-0.47%)
Sep 06, 2006 60.49 60.49 59.70 59.70 15,700 -0.70(-1.16%)
Sep 05, 2006 60.19 60.50 60.06 60.40 48,000 +0.21(+0.35%)
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.