December 15th, 2015

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

Historical Prices

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.