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, 2018 134.53 136.14 134.38 135.94 76,300 +1.38(+1.03%)
Nov 29, 2018 134.40 135.28 133.48 134.56 103,757 -0.16(-0.12%)
Nov 28, 2018 132.02 134.72 131.15 134.72 176,280 +3.22(+2.45%)
Nov 27, 2018 131.34 131.66 130.54 131.50 180,336 -0.53(-0.40%)
Nov 26, 2018 131.81 132.53 131.04 132.03 108,660 +1.29(+0.99%)
Nov 23, 2018 130.25 131.64 130.25 130.74 31,600 -0.31(-0.24%)
Nov 21, 2018 131.05 131.05 131.05 0 +1.04(+0.80%)
Nov 20, 2018 131.00 131.40 129.50 130.01 171,724 -2.78(-2.09%)
Nov 19, 2018 134.67 134.72 132.32 132.79 85,118 -2.12(-1.57%)
Nov 16, 2018 134.50 135.27 133.87 134.91 70,900 -0.15(-0.11%)
Nov 15, 2018 132.27 135.69 131.75 135.06 117,826 +1.85(+1.39%)
Nov 14, 2018 134.83 135.30 132.34 133.21 118,472 -0.41(-0.31%)
Nov 13, 2018 133.40 135.31 133.14 133.62 106,535 +0.39(+0.29%)
Nov 12, 2018 135.79 135.79 133.03 133.23 79,759 -2.61(-1.92%)
Nov 09, 2018 136.55 136.83 134.94 135.84 73,100 -1.51(-1.10%)
Nov 08, 2018 137.27 137.95 136.75 137.35 64,660 -0.33(-0.24%)
Nov 07, 2018 136.60 137.70 135.32 137.68 97,921 +2.23(+1.65%)
Nov 06, 2018 133.97 135.57 133.97 135.45 110,252 +1.40(+1.04%)
Nov 05, 2018 133.71 134.67 133.18 134.05 114,171 +0.50(+0.37%)
Nov 02, 2018 134.62 135.16 132.96 133.55 199,500 -0.08(-0.06%)
Nov 01, 2018 131.66 134.05 131.51 133.63 225,969 +2.42(+1.84%)
Oct 31, 2018 131.37 132.71 131.15 131.21 134,679 +1.10(+0.85%)
Oct 30, 2018 126.91 130.26 126.91 130.11 261,817 +2.66(+2.09%)
Oct 29, 2018 131.09 131.49 125.70 127.45 200,639 -1.97(-1.52%)
Oct 26, 2018 128.94 130.75 127.47 129.42 234,600 -1.19(-0.91%)
Oct 25, 2018 130.09 131.45 129.73 130.61 165,652 +1.24(+0.96%)
Oct 24, 2018 134.39 134.68 129.21 129.37 592,911 -4.66(-3.48%)
Oct 23, 2018 133.56 134.93 132.05 134.03 496,920 -2.31(-1.69%)
Oct 22, 2018 136.82 136.83 135.75 136.34 265,872 -0.31(-0.23%)
Oct 19, 2018 137.61 138.06 136.16 136.65 228,300 -0.70(-0.51%)
Oct 18, 2018 139.19 139.43 136.65 137.35 159,781 -2.65(-1.89%)
Oct 17, 2018 141.11 141.38 139.14 140.00 256,887 -0.91(-0.65%)
Oct 16, 2018 139.02 141.03 138.26 140.91 158,743 +2.44(+1.76%)
Oct 15, 2018 137.92 139.34 137.92 138.47 134,783 +0.46(+0.33%)
Oct 12, 2018 139.69 139.69 136.52 138.01 246,200 +0.49(+0.36%)
Oct 11, 2018 139.95 141.06 137.03 137.52 472,935 -3.07(-2.18%)
Oct 10, 2018 145.12 145.12 140.48 140.59 228,820 -4.93(-3.39%)
Oct 09, 2018 147.31 147.31 145.42 145.52 146,613 -2.15(-1.46%)
Oct 08, 2018 147.32 147.78 146.29 147.67 110,492 +0.13(+0.09%)
Oct 05, 2018 148.57 149.03 146.67 147.54 111,400 -0.96(-0.65%)
Oct 04, 2018 148.99 149.35 147.54 148.50 130,180 -0.75(-0.50%)
Oct 03, 2018 149.06 149.98 148.86 149.25 103,368 +0.75(+0.51%)
Oct 02, 2018 148.42 148.83 147.94 148.50 78,415 -0.01(-0.01%)
Oct 01, 2018 149.21 149.54 147.96 148.51 198,694 +0.79(+0.53%)
Sep 28, 2018 147.53 148.09 147.30 147.72 63,800 +0.03(+0.02%)
Sep 27, 2018 147.85 148.46 147.32 147.69 55,353 +0.11(+0.07%)
Sep 26, 2018 148.00 148.64 147.43 147.58 92,783 -0.33(-0.22%)
Sep 25, 2018 148.46 148.62 147.81 147.91 135,918 -0.40(-0.27%)
Sep 24, 2018 149.78 149.78 148.00 148.31 90,342 -2.33(-1.55%)
Sep 21, 2018 150.94 151.35 150.54 150.64 153,200 +0.18(+0.12%)
Sep 20, 2018 150.89 151.28 149.89 150.46 69,222 +0.33(+0.22%)
Sep 19, 2018 150.16 151.08 149.93 150.13 92,943 -0.32(-0.21%)
Sep 18, 2018 149.52 150.60 148.84 150.45 78,125 +1.29(+0.86%)
Sep 17, 2018 149.27 149.77 149.00 149.16 83,479 -0.15(-0.10%)
Sep 14, 2018 148.67 149.49 148.39 149.31 81,800 +0.85(+0.57%)
Sep 13, 2018 148.47 149.08 148.15 148.46 86,421 +0.54(+0.37%)
Sep 12, 2018 147.48 148.19 147.11 147.92 157,643 +0.34(+0.23%)
Sep 11, 2018 147.16 147.99 146.78 147.58 122,801 -0.11(-0.07%)
Sep 10, 2018 147.37 148.13 147.37 147.69 115,933 +0.96(+0.65%)
Sep 07, 2018 146.78 147.41 146.04 146.73 91,000 -0.53(-0.36%)
Sep 06, 2018 147.04 147.77 146.82 147.26 105,014 +0.46(+0.31%)
Sep 05, 2018 145.71 146.88 145.49 146.80 58,959 +0.76(+0.52%)
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.