December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

172.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 127.85 128.71 126.46 127.96 123,200 -0.92(-0.71%)
May 28, 2020 132.00 132.01 128.49 128.88 152,707 -1.39(-1.07%)
May 27, 2020 128.77 130.31 127.33 130.27 269,176 +4.26(+3.38%)
May 26, 2020 124.63 126.97 124.63 126.01 172,933 +5.23(+4.33%)
May 22, 2020 120.91 120.91 119.77 120.78 77,500 -0.07(-0.06%)
May 21, 2020 120.53 121.63 120.00 120.85 82,279 +0.25(+0.21%)
May 20, 2020 120.17 121.57 119.91 120.60 117,772 +2.31(+1.95%)
May 19, 2020 119.55 120.68 118.29 118.29 83,287 -1.56(-1.30%)
May 18, 2020 116.15 120.53 116.15 119.85 120,818 +7.51(+6.69%)
May 15, 2020 111.24 113.00 110.64 112.34 212,600 +0.05(+0.04%)
May 14, 2020 109.50 112.29 107.21 112.29 143,233 +1.20(+1.08%)
May 13, 2020 113.73 113.73 110.20 111.09 189,899 -3.21(-2.81%)
May 12, 2020 118.38 118.48 114.22 114.30 1,354,673 -3.56(-3.02%)
May 11, 2020 118.19 118.78 116.97 117.86 129,835 -1.53(-1.28%)
May 08, 2020 117.60 119.56 117.60 119.39 99,700 +3.18(+2.74%)
May 07, 2020 116.28 117.43 115.79 116.21 145,788 +1.54(+1.34%)
May 06, 2020 116.78 117.10 114.67 114.67 81,859 -1.51(-1.30%)
May 05, 2020 116.59 118.03 116.18 116.18 135,774 +0.62(+0.54%)
May 04, 2020 115.16 115.62 114.06 115.56 228,519 -1.39(-1.19%)
May 01, 2020 118.55 118.55 116.15 116.95 82,300 -3.83(-3.17%)
Apr 30, 2020 122.41 122.41 120.06 120.78 153,604 -2.90(-2.34%)
Apr 29, 2020 123.37 124.71 122.19 123.68 130,931 +3.15(+2.61%)
Apr 28, 2020 120.56 121.98 119.40 120.53 138,791 +2.28(+1.93%)
Apr 27, 2020 115.77 118.92 115.75 118.25 139,085 +3.20(+2.78%)
Apr 24, 2020 114.83 115.40 113.21 115.05 70,700 +1.00(+0.88%)
Apr 23, 2020 113.85 116.18 113.85 114.05 86,585 +1.11(+0.98%)
Apr 22, 2020 114.06 114.23 112.43 112.94 104,594 +1.12(+1.00%)
Apr 21, 2020 111.97 113.16 111.37 111.82 115,410 -2.93(-2.55%)
Apr 20, 2020 115.67 116.92 114.35 114.75 141,755 -3.05(-2.59%)
Apr 17, 2020 116.55 118.11 116.14 117.80 160,800 +5.23(+4.65%)
Apr 16, 2020 113.44 113.44 110.79 112.57 118,456 -0.96(-0.85%)
Apr 15, 2020 114.28 114.40 111.90 113.53 244,932 -3.54(-3.02%)
Apr 14, 2020 117.47 118.19 116.06 117.07 735,179 +2.15(+1.87%)
Apr 13, 2020 118.12 118.12 113.87 114.92 195,451 -3.75(-3.16%)
Apr 09, 2020 119.00 120.37 117.59 118.67 122,500 +2.35(+2.02%)
Apr 08, 2020 113.60 116.90 113.00 116.32 277,389 +4.30(+3.84%)
Apr 07, 2020 115.73 117.60 112.02 112.02 158,466 +0.21(+0.19%)
Apr 06, 2020 108.96 112.54 108.92 111.81 210,026 +7.58(+7.27%)
Apr 03, 2020 105.91 106.93 103.29 104.23 139,300 -2.24(-2.10%)
Apr 02, 2020 104.52 107.75 103.78 106.47 266,667 +1.41(+1.34%)
Apr 01, 2020 105.52 106.59 103.51 105.06 195,878 -5.25(-4.76%)
Mar 31, 2020 110.92 112.48 109.94 110.31 246,179 -1.41(-1.26%)
Mar 30, 2020 109.83 111.89 108.10 111.72 884,149 +1.81(+1.65%)
Mar 27, 2020 111.26 113.04 108.54 109.91 429,300 -5.00(-4.35%)
Mar 26, 2020 109.41 115.37 109.21 114.91 251,121 +6.98(+6.47%)
Mar 25, 2020 104.02 111.72 102.34 107.93 239,318 +5.10(+4.96%)
Mar 24, 2020 96.93 102.92 96.93 102.83 224,038 +10.94(+11.90%)
Mar 23, 2020 95.39 95.39 89.88 91.89 307,442 -3.85(-4.02%)
Mar 20, 2020 101.21 102.84 95.41 95.74 820,700 -4.99(-4.95%)
Mar 19, 2020 98.10 101.86 94.57 100.73 477,850 +1.32(+1.33%)
Mar 18, 2020 100.01 102.37 93.00 99.41 293,131 -8.54(-7.91%)
Mar 17, 2020 105.39 108.75 101.62 107.95 266,645 +3.97(+3.82%)
Mar 16, 2020 104.02 110.28 100.90 103.98 243,735 -13.46(-11.46%)
Mar 13, 2020 115.84 117.44 109.39 117.44 211,700 +8.29(+7.60%)
Mar 12, 2020 112.10 116.75 107.01 109.15 714,127 -12.61(-10.36%)
Mar 11, 2020 125.60 126.57 120.62 121.76 162,548 -7.87(-6.07%)
Mar 10, 2020 127.56 129.63 122.69 129.63 269,630 +5.54(+4.46%)
Mar 09, 2020 126.68 128.51 121.40 124.09 259,871 -12.44(-9.11%)
Mar 06, 2020 134.07 137.08 133.11 136.53 203,200 -1.71(-1.24%)
Mar 05, 2020 140.99 141.98 137.51 138.24 97,707 -6.80(-4.69%)
Mar 04, 2020 141.60 145.11 140.49 145.04 135,615 +5.81(+4.17%)
Mar 03, 2020 143.20 144.91 138.44 139.23 268,135 -3.49(-2.45%)
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.