December 15th, 2015

Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Industrials ETF Vanguard (NY: VIS )

172.85 USD -2.69 (-1.53%)
Official Closing Price Updated: 4:52 PM EST, Jan 15, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 53.52 53.74 53.51 53.59 6,600 -0.06(-0.11%)
Nov 29, 2004 53.65 53.65 53.19 53.65 42,200 -0.02(-0.04%)
Nov 26, 2004 53.60 53.73 53.60 53.67 32,900 +0.01(+0.02%)
Nov 24, 2004 53.55 53.66 53.52 53.66 12,700 +0.39(+0.73%)
Nov 23, 2004 53.23 53.44 53.06 53.27 12,800 +0.03(+0.06%)
Nov 22, 2004 53.23 53.24 53.00 53.24 10,600 +0.12(+0.23%)
Nov 19, 2004 53.45 53.45 53.00 53.12 10,800 -0.69(-1.28%)
Nov 18, 2004 53.80 53.83 53.63 53.81 700 +0.41(+0.77%)
Nov 17, 2004 53.86 53.89 53.40 53.40 13,100 +0.17(+0.32%)
Nov 16, 2004 53.35 53.35 53.23 53.23 1,600 -0.21(-0.39%)
Nov 15, 2004 53.55 53.55 53.41 53.44 12,400 +0.10(+0.19%)
Nov 12, 2004 53.19 53.34 53.19 53.34 2,700 +0.04(+0.08%)
Nov 11, 2004 52.88 53.30 52.88 53.30 1,000 +0.64(+1.22%)
Nov 10, 2004 52.74 52.78 52.59 52.66 1,300 +0.06(+0.11%)
Nov 09, 2004 52.45 52.69 52.45 52.60 600 +0.23(+0.44%)
Nov 08, 2004 52.24 52.40 52.24 52.37 3,400 +0.52(+1.00%)
Nov 05, 2004 51.85 51.85 51.85 51.85 0 +0.00(+0.00%)
Nov 04, 2004 50.98 51.91 50.98 51.85 13,900 +0.91(+1.79%)
Nov 03, 2004 51.01 51.04 50.81 50.94 2,300 +0.62(+1.23%)
Nov 02, 2004 50.81 50.81 50.32 50.32 12,800 -0.07(-0.14%)
Nov 01, 2004 50.02 50.39 50.01 50.39 13,400 +0.26(+0.52%)
Oct 29, 2004 50.14 50.14 50.13 50.13 300 +0.06(+0.12%)
Oct 28, 2004 49.86 50.07 49.86 50.07 200 +0.10(+0.20%)
Oct 27, 2004 49.85 49.97 49.85 49.97 600 +0.72(+1.46%)
Oct 26, 2004 48.92 49.25 48.92 49.25 700 +0.39(+0.80%)
Oct 25, 2004 48.80 48.87 48.80 48.86 5,500 +0.07(+0.14%)
Oct 22, 2004 49.10 49.20 48.78 48.79 2,300 -0.39(-0.79%)
Oct 21, 2004 48.83 49.18 48.83 49.18 35,400 +0.32(+0.65%)
Oct 20, 2004 48.62 48.98 48.58 48.86 3,800 -0.20(-0.41%)
Oct 19, 2004 49.56 49.56 49.06 49.06 1,100 -0.16(-0.33%)
Oct 18, 2004 49.07 49.22 49.07 49.22 400 -0.13(-0.26%)
Oct 15, 2004 49.23 49.51 49.09 49.35 1,000 +0.35(+0.71%)
Oct 14, 2004 48.94 49.02 48.94 49.00 900 -0.22(-0.45%)
Oct 13, 2004 49.38 49.43 49.05 49.22 1,400 -0.40(-0.81%)
Oct 12, 2004 49.40 49.62 49.40 49.62 900 -0.06(-0.12%)
Oct 11, 2004 49.68 49.68 49.68 49.68 100 +0.10(+0.20%)
Oct 08, 2004 50.10 50.10 49.58 49.58 2,200 -0.75(-1.49%)
Oct 07, 2004 50.33 50.33 50.23 50.33 2,000 -0.24(-0.47%)
Oct 06, 2004 50.33 50.57 50.33 50.57 1,300 +0.27(+0.54%)
Oct 05, 2004 50.27 50.30 50.27 50.30 700 -0.23(-0.46%)
Oct 04, 2004 50.59 50.59 50.53 50.53 3,400 +0.92(+1.85%)
Oct 01, 2004 49.61 49.61 49.61 49.61 0 +0.00(+0.00%)
Sep 30, 2004 49.28 49.61 49.28 49.61 400 +0.41(+0.83%)
Sep 29, 2004 48.89 49.27 48.89 49.20 25,800 +49.15(+98300.00%)
Sep 27, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 23, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 22, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 21, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 20, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 17, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 16, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 14, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 13, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 10, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 09, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 08, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 07, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 02, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.

More ways to get to us

Medicine Hat News Twitter Twitter
Medicine Hat News Facebook Facebook
Medicine Hat News YouTube YouTube
Medicine Hat News Tumblr Tumblr

About Us

Contact the Medicine Hat News

3257 Dunmore Rd SE
Medicine Hat, AB T1B 3R2

[P] 403.527.1101
[F] 403.528.5696

Print Advertising: 403.528.5650
National Advertising: 403.528.5766
Online Advertising: 403.528.5698
Classifieds: 403.526.7653

© 1996-2015 The Medicine Hat News, A Division of Continental Newspapers Canada Ltd.