December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

169.15 USD -1.48 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 170.40 170.40 168.35 169.15 149,200 -1.48(-0.87%)
Nov 24, 2020 170.05 171.38 169.28 170.63 326,387 +3.17(+1.89%)
Nov 23, 2020 166.19 167.90 166.19 167.46 110,044 +2.67(+1.62%)
Nov 20, 2020 165.76 166.17 164.43 164.79 91,700 -1.21(-0.73%)
Nov 19, 2020 165.24 166.18 164.29 166.00 149,206 +0.52(+0.31%)
Nov 18, 2020 167.33 168.19 165.48 165.48 133,166 -1.01(-0.61%)
Nov 17, 2020 165.58 166.90 163.93 166.49 309,929 -0.43(-0.26%)
Nov 16, 2020 166.42 167.01 164.33 166.92 206,283 +4.32(+2.66%)
Nov 13, 2020 160.35 162.81 160.35 162.60 87,800 +3.53(+2.22%)
Nov 12, 2020 160.00 160.63 157.95 159.07 204,318 -1.86(-1.16%)
Nov 11, 2020 163.45 163.45 160.21 160.93 686,494 -1.20(-0.74%)
Nov 10, 2020 160.28 162.81 159.67 162.13 218,043 +2.49(+1.56%)
Nov 09, 2020 164.55 165.88 159.50 159.64 283,709 +5.39(+3.49%)
Nov 06, 2020 153.71 154.69 153.34 154.25 72,500 +0.32(+0.21%)
Nov 05, 2020 152.37 154.91 152.37 153.93 88,080 +3.75(+2.50%)
Nov 04, 2020 150.34 153.24 149.01 150.18 129,669 -1.06(-0.70%)
Nov 03, 2020 149.29 152.13 148.86 151.24 121,880 +4.01(+2.72%)
Nov 02, 2020 145.08 147.26 144.52 147.23 125,934 +4.04(+2.82%)
Oct 30, 2020 142.63 143.95 141.34 143.19 103,400 -0.30(-0.21%)
Oct 29, 2020 141.64 144.63 141.20 143.49 64,583 +1.77(+1.25%)
Oct 28, 2020 143.48 144.39 141.60 141.72 250,213 -4.51(-3.08%)
Oct 27, 2020 149.12 149.12 146.21 146.23 69,640 -3.01(-2.02%)
Oct 26, 2020 151.14 151.14 147.72 149.24 140,395 -3.86(-2.52%)
Oct 23, 2020 153.10 153.63 152.00 153.10 52,600 +0.77(+0.51%)
Oct 22, 2020 151.30 152.51 150.89 152.33 98,136 +1.21(+0.80%)
Oct 21, 2020 152.38 153.30 151.12 151.12 61,439 -1.41(-0.92%)
Oct 20, 2020 152.74 154.42 152.36 152.53 136,599 +0.66(+0.43%)
Oct 19, 2020 153.95 154.60 151.41 151.87 113,184 -1.85(-1.20%)
Oct 16, 2020 153.90 154.66 153.66 153.72 69,000 +0.68(+0.44%)
Oct 15, 2020 150.75 153.04 150.28 153.04 78,665 +0.66(+0.43%)
Oct 14, 2020 152.00 153.50 152.00 152.38 56,924 +0.58(+0.38%)
Oct 13, 2020 152.29 153.16 151.40 151.80 90,869 -1.64(-1.07%)
Oct 12, 2020 153.24 153.77 152.87 153.44 80,262 +0.96(+0.63%)
Oct 09, 2020 152.75 153.52 152.16 152.48 115,100 +0.52(+0.34%)
Oct 08, 2020 151.42 151.96 150.34 151.96 109,495 +1.47(+0.98%)
Oct 07, 2020 149.26 151.00 149.26 150.49 108,569 +3.10(+2.10%)
Oct 06, 2020 149.51 150.80 147.37 147.39 92,011 -1.54(-1.03%)
Oct 05, 2020 147.61 149.11 147.61 148.93 46,813 +2.48(+1.69%)
Oct 02, 2020 142.30 147.05 142.03 146.45 63,100 +1.57(+1.08%)
Oct 01, 2020 145.78 146.34 143.86 144.88 90,685 +0.11(+0.08%)
Sep 30, 2020 145.51 147.40 144.08 144.77 103,317 -0.40(-0.28%)
Sep 29, 2020 146.16 146.53 144.72 145.17 67,840 -1.03(-0.70%)
Sep 28, 2020 145.05 147.30 145.05 146.20 134,398 +2.80(+1.95%)
Sep 25, 2020 140.74 143.90 140.71 143.40 88,300 +2.07(+1.46%)
Sep 24, 2020 140.99 142.98 139.37 141.33 75,443 +0.14(+0.10%)
Sep 23, 2020 144.37 145.51 141.10 141.19 74,600 -2.67(-1.86%)
Sep 22, 2020 142.74 144.12 142.49 143.86 116,852 +1.27(+0.89%)
Sep 21, 2020 144.77 144.80 141.14 142.59 310,254 -4.91(-3.33%)
Sep 18, 2020 149.42 150.00 147.31 147.50 124,300 -1.66(-1.11%)
Sep 17, 2020 146.93 149.88 146.41 149.16 377,313 +0.22(+0.15%)
Sep 16, 2020 148.70 150.34 147.88 148.94 101,310 +1.50(+1.02%)
Sep 15, 2020 147.91 148.33 147.28 147.44 141,226 +0.30(+0.20%)
Sep 14, 2020 146.50 147.66 146.25 147.14 96,729 +1.93(+1.33%)
Sep 11, 2020 144.32 146.01 144.14 145.21 142,600 +0.88(+0.61%)
Sep 10, 2020 146.30 146.79 143.72 144.33 137,592 -1.59(-1.09%)
Sep 09, 2020 145.09 147.04 144.86 145.92 174,898 +2.10(+1.46%)
Sep 08, 2020 145.14 145.77 143.35 143.82 89,693 -2.57(-1.76%)
Sep 04, 2020 147.59 148.31 144.66 146.39 103,800 +0.09(+0.06%)
Sep 03, 2020 150.60 151.03 145.53 146.30 114,522 -4.40(-2.92%)
Sep 02, 2020 149.08 151.04 148.43 150.70 88,392 +2.17(+1.46%)
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.