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 30, 2016 119.20 119.88 119.01 119.04 172,005 +0.06(+0.05%)
Nov 29, 2016 118.90 119.37 118.75 118.98 140,958 -0.08(-0.07%)
Nov 28, 2016 119.80 119.80 118.93 119.06 192,454 -0.86(-0.72%)
Nov 25, 2016 119.78 119.92 119.48 119.92 130,428 +0.58(+0.49%)
Nov 23, 2016 119.34 119.34 119.34 0 +0.90(+0.76%)
Nov 22, 2016 118.08 118.49 117.95 118.44 197,164 +0.71(+0.60%)
Nov 21, 2016 117.48 117.74 117.22 117.73 176,473 +0.62(+0.53%)
Nov 18, 2016 117.14 117.18 116.75 117.11 206,013 -0.04(-0.03%)
Nov 17, 2016 116.89 117.19 116.79 117.15 202,460 +0.37(+0.32%)
Nov 16, 2016 117.08 117.49 116.40 116.78 256,964 -0.56(-0.48%)
Nov 15, 2016 117.09 117.34 116.26 117.34 174,275 +0.58(+0.50%)
Nov 14, 2016 116.83 117.25 116.54 116.76 308,761 +0.63(+0.54%)
Nov 11, 2016 115.41 116.15 115.10 116.13 276,913 +0.58(+0.50%)
Nov 10, 2016 113.97 115.79 113.44 115.55 535,026 +2.49(+2.20%)
Nov 09, 2016 109.68 113.52 109.68 113.06 247,426 +2.86(+2.60%)
Nov 08, 2016 109.36 110.47 109.23 110.20 182,289 +0.64(+0.58%)
Nov 07, 2016 108.48 109.56 108.48 109.56 100,122 +2.55(+2.38%)
Nov 04, 2016 106.81 107.88 106.62 107.01 64,761 +0.21(+0.20%)
Nov 03, 2016 107.29 107.29 106.58 106.80 80,394 -0.26(-0.24%)
Nov 02, 2016 107.38 107.83 106.80 107.06 78,910 -0.44(-0.41%)
Nov 01, 2016 108.59 108.62 107.00 107.50 278,915 -0.97(-0.89%)
Oct 31, 2016 108.50 108.79 108.42 108.47 52,737 +0.26(+0.24%)
Oct 28, 2016 107.74 108.95 107.74 108.21 71,619 +0.63(+0.59%)
Oct 27, 2016 108.60 108.63 107.43 107.58 82,500 -0.73(-0.67%)
Oct 26, 2016 107.51 108.92 107.45 108.31 76,880 +0.31(+0.29%)
Oct 25, 2016 108.40 108.44 107.92 108.00 46,274 -0.64(-0.59%)
Oct 24, 2016 109.24 109.29 108.53 108.64 63,938 +0.46(+0.43%)
Oct 21, 2016 107.45 108.27 107.00 108.18 60,947 -0.18(-0.17%)
Oct 20, 2016 108.62 108.77 108.09 108.36 131,777 -0.48(-0.44%)
Oct 19, 2016 108.70 109.19 108.42 108.84 59,698 +0.30(+0.28%)
Oct 18, 2016 108.98 109.15 108.44 108.54 45,178 +0.27(+0.25%)
Oct 17, 2016 108.33 108.68 108.26 108.27 37,477 -0.18(-0.17%)
Oct 14, 2016 108.91 109.30 108.45 108.45 137,473 +0.21(+0.19%)
Oct 13, 2016 107.81 108.58 107.27 108.24 74,115 -0.26(-0.24%)
Oct 12, 2016 108.34 108.82 108.00 108.50 76,292 +0.25(+0.23%)
Oct 11, 2016 109.37 109.37 107.91 108.25 53,428 -1.27(-1.16%)
Oct 10, 2016 109.40 110.17 109.42 109.52 50,543 +0.12(+0.11%)
Oct 07, 2016 110.22 110.22 108.96 109.40 61,191 -1.40(-1.26%)
Oct 06, 2016 110.57 110.86 110.15 110.80 44,146 +0.10(+0.09%)
Oct 05, 2016 110.32 110.96 110.32 110.70 50,576 +0.61(+0.55%)
Oct 04, 2016 111.03 111.16 109.84 110.09 63,194 -0.73(-0.65%)
Oct 03, 2016 110.36 110.95 110.36 110.82 62,687 -0.09(-0.08%)
Sep 30, 2016 110.28 111.21 110.15 110.90 94,752 +1.05(+0.96%)
Sep 29, 2016 110.52 111.02 109.60 109.85 69,661 -0.86(-0.78%)
Sep 28, 2016 110.01 110.73 109.69 110.71 56,322 +0.84(+0.76%)
Sep 27, 2016 109.13 109.96 108.88 109.87 173,832 +0.77(+0.71%)
Sep 26, 2016 109.21 109.51 108.86 109.10 73,945 -0.52(-0.47%)
Sep 23, 2016 110.16 110.18 109.59 109.62 1,051,324 -0.76(-0.69%)
Sep 22, 2016 110.01 110.55 110.01 110.38 61,672 +0.93(+0.85%)
Sep 21, 2016 108.43 109.53 108.26 109.45 173,611 +1.50(+1.39%)
Sep 20, 2016 108.47 108.90 107.95 107.95 57,572 -0.75(-0.69%)
Sep 19, 2016 108.82 109.39 108.39 108.70 70,040 +0.48(+0.44%)
Sep 16, 2016 108.73 108.91 108.01 108.22 61,037 -0.77(-0.71%)
Sep 15, 2016 108.04 109.23 107.87 108.99 154,707 +0.97(+0.90%)
Sep 14, 2016 108.30 108.87 107.88 108.02 55,050 -0.27(-0.25%)
Sep 13, 2016 109.29 109.50 108.11 108.29 99,896 -1.85(-1.68%)
Sep 12, 2016 108.13 110.33 107.90 110.14 83,628 +1.44(+1.32%)
Sep 09, 2016 111.19 111.25 108.70 108.70 131,353 -3.34(-2.98%)
Sep 08, 2016 111.85 112.08 111.74 112.04 73,411 -0.09(-0.08%)
Sep 07, 2016 111.67 112.20 111.67 112.13 60,137 +0.23(+0.21%)
Sep 06, 2016 112.34 112.36 111.52 111.90 94,650 -0.32(-0.29%)
Sep 02, 2016 112.07 112.22 112.22 112.22 60,000 +0.54(+0.48%)
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.