December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

171.71 USD -0.56 (-0.33%)
Streaming Delayed Price Updated: 2:07 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 155.08 155.14 154.39 154.43 36,300 -1.04(-0.67%)
Nov 27, 2019 155.49 155.50 154.85 155.47 97,300 -0.03(-0.02%)
Nov 26, 2019 154.92 155.73 154.75 155.50 59,371 +0.64(+0.41%)
Nov 25, 2019 154.12 155.14 153.89 154.86 35,794 +1.31(+0.85%)
Nov 22, 2019 153.06 153.55 152.77 153.55 42,800 +0.84(+0.55%)
Nov 21, 2019 153.25 153.26 152.59 152.71 44,872 -0.45(-0.29%)
Nov 20, 2019 153.72 154.04 152.48 153.16 65,004 -1.08(-0.70%)
Nov 19, 2019 154.89 154.89 153.87 154.24 230,277 -0.07(-0.05%)
Nov 18, 2019 154.54 154.54 154.02 154.31 55,062 -0.56(-0.36%)
Nov 15, 2019 154.70 155.17 154.53 154.87 66,500 +1.08(+0.70%)
Nov 14, 2019 153.11 154.13 153.11 153.79 71,584 +0.49(+0.32%)
Nov 13, 2019 153.23 153.75 152.93 153.30 67,845 -0.74(-0.48%)
Nov 12, 2019 154.19 154.63 153.75 154.04 37,214 +0.13(+0.08%)
Nov 11, 2019 152.95 154.08 152.93 153.91 59,256 +0.10(+0.07%)
Nov 08, 2019 153.27 153.88 153.05 153.81 54,100 +0.16(+0.10%)
Nov 07, 2019 154.23 154.67 153.38 153.65 78,880 +0.51(+0.33%)
Nov 06, 2019 153.20 153.23 152.46 153.14 83,242 -0.13(-0.08%)
Nov 05, 2019 153.19 153.82 152.99 153.27 75,908 +0.39(+0.26%)
Nov 04, 2019 152.01 152.88 151.99 152.88 152,242 +1.76(+1.16%)
Nov 01, 2019 149.04 151.12 149.04 151.12 47,800 +3.04(+2.05%)
Oct 31, 2019 149.09 149.09 147.36 148.08 55,535 -1.40(-0.94%)
Oct 30, 2019 149.43 149.66 148.45 149.48 40,096 +0.25(+0.17%)
Oct 29, 2019 148.18 149.58 148.18 149.23 36,723 +0.58(+0.39%)
Oct 28, 2019 148.81 149.34 148.65 148.65 53,178 +0.35(+0.24%)
Oct 25, 2019 147.36 148.65 147.36 148.30 43,100 +0.98(+0.67%)
Oct 24, 2019 147.50 147.53 146.38 147.32 44,602 +0.03(+0.02%)
Oct 23, 2019 147.09 147.29 146.54 147.29 36,700 +0.17(+0.12%)
Oct 22, 2019 146.31 147.62 145.92 147.12 50,413 +1.00(+0.68%)
Oct 21, 2019 145.71 146.59 145.71 146.12 29,740 +0.81(+0.56%)
Oct 18, 2019 145.73 146.20 145.06 145.31 287,700 -0.83(-0.57%)
Oct 17, 2019 145.80 147.03 145.80 146.14 39,716 +0.81(+0.56%)
Oct 16, 2019 145.00 146.03 145.00 145.33 235,974 +0.00(+0.00%)
Oct 15, 2019 144.41 145.80 144.41 145.33 29,945 +1.20(+0.83%)
Oct 14, 2019 144.21 144.47 144.01 144.13 37,321 -0.39(-0.27%)
Oct 11, 2019 143.67 145.69 143.59 144.52 146,000 +2.73(+1.93%)
Oct 10, 2019 140.48 142.31 140.48 141.79 49,184 +1.12(+0.80%)
Oct 09, 2019 140.47 141.09 139.85 140.67 70,797 +1.33(+0.95%)
Oct 08, 2019 140.28 140.77 139.34 139.34 91,511 -2.31(-1.63%)
Oct 07, 2019 141.89 142.67 141.26 141.65 41,362 -0.65(-0.46%)
Oct 04, 2019 141.01 142.37 140.94 142.30 42,300 +1.52(+1.08%)
Oct 03, 2019 139.76 140.78 137.98 140.78 115,858 +0.62(+0.44%)
Oct 02, 2019 141.41 141.41 139.03 140.16 98,335 -2.57(-1.80%)
Oct 01, 2019 146.76 147.30 142.51 142.73 79,425 -3.34(-2.29%)
Sep 30, 2019 145.96 146.55 145.95 146.07 54,250 +0.40(+0.27%)
Sep 27, 2019 146.86 147.07 145.16 145.67 52,700 -0.83(-0.57%)
Sep 26, 2019 146.57 146.87 145.70 146.50 38,207 -0.73(-0.50%)
Sep 25, 2019 146.22 147.42 145.79 147.23 50,159 +1.39(+0.95%)
Sep 24, 2019 147.40 147.78 145.26 145.84 89,618 -1.12(-0.76%)
Sep 23, 2019 146.57 147.43 146.43 146.96 51,362 -0.32(-0.22%)
Sep 20, 2019 148.47 148.56 146.88 147.28 51,300 -0.80(-0.54%)
Sep 19, 2019 148.92 149.35 148.08 148.08 42,692 -0.74(-0.50%)
Sep 18, 2019 148.38 148.84 147.33 148.82 78,547 -0.33(-0.22%)
Sep 17, 2019 148.91 149.27 148.11 149.15 47,300 -0.06(-0.04%)
Sep 16, 2019 148.65 149.50 148.65 149.21 41,115 -0.11(-0.07%)
Sep 13, 2019 149.20 150.04 149.17 149.32 56,400 +0.72(+0.48%)
Sep 12, 2019 148.85 149.12 147.88 148.60 74,990 +0.04(+0.03%)
Sep 11, 2019 147.03 148.56 146.57 148.56 50,194 +1.72(+1.17%)
Sep 10, 2019 145.36 146.85 144.71 146.84 41,553 +1.19(+0.82%)
Sep 09, 2019 145.27 146.10 145.19 145.65 52,443 +0.64(+0.44%)
Sep 06, 2019 145.20 145.54 144.69 145.01 95,800 +0.23(+0.16%)
Sep 05, 2019 143.77 145.73 143.77 144.78 70,573 +2.67(+1.88%)
Sep 04, 2019 141.55 142.20 141.55 142.11 47,215 +1.66(+1.18%)
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.