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 (%)
Nov 30, 2012 70.55 70.63 70.32 70.50 52,971 -0.04(-0.06%)
Nov 29, 2012 70.42 70.74 70.14 70.54 27,612 +0.43(+0.61%)
Nov 28, 2012 69.25 70.14 68.94 70.11 51,506 +0.59(+0.85%)
Nov 27, 2012 69.67 70.00 69.52 69.52 27,216 -0.11(-0.16%)
Nov 26, 2012 69.32 69.67 69.20 69.63 400,419 +0.12(+0.17%)
Nov 23, 2012 69.00 69.51 68.92 69.51 6,986 +0.82(+1.19%)
Nov 21, 2012 68.52 68.83 68.52 68.69 37,004 +0.17(+0.25%)
Nov 20, 2012 68.38 68.56 68.04 68.52 45,710 +0.08(+0.12%)
Nov 19, 2012 67.88 68.45 67.88 68.44 99,672 +1.30(+1.94%)
Nov 16, 2012 67.02 67.17 66.45 67.14 36,562 +0.19(+0.28%)
Nov 15, 2012 66.98 67.28 66.65 66.95 30,344 -0.07(-0.10%)
Nov 14, 2012 68.81 68.87 66.85 67.02 49,633 -1.59(-2.32%)
Nov 13, 2012 68.63 69.32 68.60 68.61 327,559 -0.29(-0.42%)
Nov 12, 2012 68.93 69.14 68.73 68.90 136,779 +0.23(+0.33%)
Nov 09, 2012 68.23 69.23 68.23 68.67 22,941 +0.11(+0.16%)
Nov 08, 2012 69.34 69.40 68.56 68.56 21,540 -0.78(-1.12%)
Nov 07, 2012 70.11 70.11 68.91 69.34 34,098 -1.56(-2.20%)
Nov 06, 2012 70.46 71.21 70.12 70.90 28,551 +0.78(+1.11%)
Nov 05, 2012 69.69 70.13 69.69 70.12 38,126 +0.37(+0.53%)
Nov 02, 2012 70.69 70.69 69.74 69.75 18,753 -0.61(-0.87%)
Nov 01, 2012 69.19 70.41 69.19 70.36 17,578 +1.25(+1.81%)
Oct 31, 2012 68.78 69.44 68.78 69.11 30,907 +0.51(+0.74%)
Oct 26, 2012 68.64 68.60 68.60 68.60 20,300 +0.04(+0.06%)
Oct 25, 2012 68.92 68.98 68.19 68.56 11,538 +0.16(+0.23%)
Oct 24, 2012 68.70 69.07 68.30 68.40 20,494 -0.36(-0.53%)
Oct 23, 2012 68.38 68.87 68.21 68.76 32,355 -0.80(-1.15%)
Oct 19, 2012 70.32 70.32 69.37 69.56 13,804 -1.26(-1.78%)
Oct 18, 2012 70.32 71.05 70.32 70.82 15,492 +0.15(+0.21%)
Oct 17, 2012 70.17 70.71 70.17 70.67 36,410 +0.54(+0.77%)
Oct 16, 2012 69.95 70.15 69.73 70.13 24,302 +0.69(+0.99%)
Oct 15, 2012 68.81 69.45 68.81 69.44 22,627 +0.50(+0.73%)
Oct 12, 2012 68.86 69.36 68.76 68.94 22,813 -0.03(-0.04%)
Oct 11, 2012 69.09 69.47 68.95 68.97 31,738 +0.25(+0.36%)
Oct 10, 2012 69.23 69.25 68.63 68.72 200,831 -0.51(-0.74%)
Oct 09, 2012 70.10 70.12 69.21 69.23 24,383 -0.85(-1.21%)
Oct 08, 2012 69.96 70.20 69.88 70.08 11,959 -0.15(-0.21%)
Oct 05, 2012 70.49 70.80 70.07 70.23 37,551 +0.11(+0.16%)
Oct 04, 2012 69.72 70.12 69.72 70.12 27,648 +0.50(+0.72%)
Oct 03, 2012 69.37 69.79 69.23 69.62 15,366 +0.28(+0.40%)
Oct 02, 2012 69.66 69.66 69.11 69.34 34,069 +0.01(+0.01%)
Oct 01, 2012 69.00 69.88 69.00 69.33 27,576 +0.26(+0.38%)
Sep 28, 2012 69.02 69.27 68.66 69.07 13,202 -0.21(-0.30%)
Sep 27, 2012 69.00 69.41 68.68 69.28 23,644 +0.68(+0.99%)
Sep 26, 2012 68.81 68.94 68.35 68.60 17,760 -0.31(-0.45%)
Sep 25, 2012 69.97 70.00 68.91 68.91 20,024 -0.93(-1.33%)
Sep 24, 2012 69.45 70.02 69.45 69.84 27,763 -0.17(-0.24%)
Sep 21, 2012 70.52 70.52 69.96 70.01 23,819 -0.12(-0.17%)
Sep 20, 2012 70.11 70.13 69.75 70.13 30,473 -0.56(-0.79%)
Sep 19, 2012 70.45 70.85 70.21 70.69 38,872 +0.24(+0.34%)
Sep 18, 2012 70.26 70.45 70.14 70.45 11,922 -0.05(-0.07%)
Sep 17, 2012 70.86 70.86 70.35 70.50 19,622 -0.43(-0.61%)
Sep 14, 2012 70.67 71.41 70.67 70.93 45,477 +0.51(+0.72%)
Sep 13, 2012 69.60 70.69 69.25 70.42 245,638 +0.70(+1.00%)
Sep 12, 2012 69.37 69.78 69.37 69.72 56,890 +0.35(+0.50%)
Sep 11, 2012 69.21 69.56 69.06 69.38 31,706 +0.28(+0.40%)
Sep 10, 2012 69.21 69.47 69.04 69.10 109,751 -0.29(-0.42%)
Sep 07, 2012 69.15 69.54 69.11 69.39 58,707 +0.58(+0.84%)
Sep 06, 2012 67.59 68.82 67.59 68.81 37,793 +1.54(+2.29%)
Sep 05, 2012 67.39 67.52 67.08 67.27 19,286 -0.21(-0.31%)
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.