December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

172.85 USD -2.69 (-1.53%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 41.71 42.69 41.66 42.69 28,965 +0.97(+2.33%)
Nov 26, 2008 39.27 41.80 39.20 41.72 68,917 +1.49(+3.70%)
Nov 25, 2008 40.31 40.55 39.08 40.23 179,712 +0.62(+1.57%)
Nov 24, 2008 37.94 40.36 37.70 39.61 253,549 +2.13(+5.69%)
Nov 21, 2008 35.75 37.48 34.77 37.48 168,380 +2.41(+6.86%)
Nov 20, 2008 36.80 38.17 34.89 35.07 107,098 -2.37(-6.33%)
Nov 19, 2008 40.38 40.43 37.37 37.44 112,098 -2.86(-7.10%)
Nov 18, 2008 39.89 40.85 38.93 40.30 118,946 +0.09(+0.22%)
Nov 17, 2008 40.25 41.41 39.70 40.21 89,726 -0.79(-1.93%)
Nov 14, 2008 42.38 43.17 40.80 41.00 39,888 -1.91(-4.45%)
Nov 13, 2008 40.61 42.92 38.23 42.91 600,209 +2.36(+5.82%)
Nov 12, 2008 42.14 42.14 40.34 40.55 136,662 -2.55(-5.92%)
Nov 11, 2008 43.49 43.99 42.29 43.10 278,919 -1.09(-2.47%)
Nov 10, 2008 45.40 45.69 43.64 44.19 149,749 -0.22(-0.50%)
Nov 07, 2008 43.86 44.74 43.34 44.41 306,841 +1.02(+2.35%)
Nov 06, 2008 45.81 46.09 43.21 43.39 121,430 -2.96(-6.39%)
Nov 05, 2008 48.08 48.80 46.18 46.35 492,909 -2.53(-5.18%)
Nov 04, 2008 47.85 49.07 47.60 48.88 277,630 +2.23(+4.78%)
Nov 03, 2008 46.79 47.20 46.24 46.65 132,274 -0.11(-0.24%)
Oct 31, 2008 45.68 47.08 45.03 46.76 148,632 +1.29(+2.84%)
Oct 30, 2008 45.59 45.95 44.30 45.47 107,182 +1.64(+3.74%)
Oct 29, 2008 43.51 45.95 43.51 43.83 93,862 +0.39(+0.90%)
Oct 28, 2008 41.23 43.60 39.80 43.44 86,684 +3.39(+8.46%)
Oct 27, 2008 40.64 42.19 40.00 40.05 114,137 -1.22(-2.96%)
Oct 24, 2008 40.93 42.29 40.05 41.27 161,715 -1.75(-4.07%)
Oct 23, 2008 43.27 44.19 40.99 43.02 269,193 -0.30(-0.69%)
Oct 22, 2008 45.25 45.26 42.06 43.32 387,962 -2.47(-5.39%)
Oct 21, 2008 46.13 47.40 45.72 45.79 165,798 -1.10(-2.35%)
Oct 20, 2008 46.11 46.89 45.26 46.89 181,972 +1.49(+3.28%)
Oct 17, 2008 45.63 47.43 44.53 45.40 251,551 -0.68(-1.48%)
Oct 16, 2008 43.94 46.08 42.06 46.08 94,353 +2.26(+5.16%)
Oct 15, 2008 47.84 47.84 43.80 43.82 73,945 -4.50(-9.31%)
Oct 14, 2008 53.79 53.80 47.09 48.32 128,801 -1.06(-2.15%)
Oct 13, 2008 47.97 49.38 46.73 49.38 104,036 +4.24(+9.39%)
Oct 10, 2008 40.01 46.50 39.00 45.14 243,034 +0.10(+0.22%)
Oct 09, 2008 48.72 48.99 44.67 45.04 129,563 -2.59(-5.44%)
Oct 08, 2008 46.13 49.63 46.11 47.63 87,713 -0.33(-0.69%)
Oct 07, 2008 50.43 51.80 47.96 47.96 108,841 -2.72(-5.37%)
Oct 06, 2008 50.38 50.95 47.86 50.68 108,908 -1.18(-2.28%)
Oct 03, 2008 53.46 54.50 51.78 51.86 81,813 -0.85(-1.61%)
Oct 02, 2008 55.60 55.63 52.40 52.71 144,804 -3.78(-6.69%)
Oct 01, 2008 58.10 58.10 55.57 56.49 193,327 -1.62(-2.79%)
Sep 30, 2008 56.14 58.11 55.98 58.11 111,845 +1.98(+3.53%)
Sep 29, 2008 60.44 60.44 54.20 56.13 282,611 -3.66(-6.13%)
Sep 26, 2008 59.30 59.80 58.22 59.79 0 -0.32(-0.53%)
Sep 25, 2008 58.34 60.61 58.34 60.11 103,519 +0.94(+1.59%)
Sep 24, 2008 62.20 62.20 58.86 59.17 219,365 -0.79(-1.32%)
Sep 23, 2008 61.38 61.85 59.90 59.96 170,945 -1.65(-2.68%)
Sep 22, 2008 62.62 63.17 56.62 61.61 112,524 -1.91(-3.01%)
Sep 19, 2008 122.64 65.99 62.50 63.52 0 +2.11(+3.44%)
Sep 18, 2008 59.11 61.68 57.39 61.41 372,212 +2.13(+3.59%)
Sep 17, 2008 61.23 61.23 58.85 59.28 189,936 -2.72(-4.39%)
Sep 16, 2008 60.14 62.27 58.35 62.00 195,244 +0.72(+1.18%)
Sep 15, 2008 62.35 63.04 61.17 61.28 114,904 -2.61(-4.09%)
Sep 12, 2008 63.69 64.05 62.98 63.89 59,720 +0.09(+0.14%)
Sep 11, 2008 62.81 63.80 61.88 63.80 53,125 +0.90(+1.43%)
Sep 10, 2008 62.90 63.51 62.21 62.90 49,758 +0.46(+0.74%)
Sep 09, 2008 64.95 64.95 62.44 62.44 55,429 -2.21(-3.42%)
Sep 08, 2008 65.08 65.54 63.81 64.65 260,534 +0.95(+1.49%)
Sep 05, 2008 63.09 63.75 62.44 63.70 0 +0.13(+0.20%)
Sep 04, 2008 65.22 65.26 63.25 63.57 71,945 -2.38(-3.61%)
Sep 03, 2008 66.50 66.73 65.43 65.95 85,451 -0.53(-0.80%)
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.