December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

171.77 USD -0.50 (-0.29%)
Streaming Delayed Price Updated: 1:40 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 110.92 112.48 109.94 110.31 246,179 -1.41(-1.26%)
Mar 30, 2020 109.83 111.89 108.10 111.72 884,149 +1.81(+1.65%)
Mar 27, 2020 111.26 113.04 108.54 109.91 429,300 -5.00(-4.35%)
Mar 26, 2020 109.41 115.37 109.21 114.91 251,121 +6.98(+6.47%)
Mar 25, 2020 104.02 111.72 102.34 107.93 239,318 +5.10(+4.96%)
Mar 24, 2020 96.93 102.92 96.93 102.83 224,038 +10.94(+11.90%)
Mar 23, 2020 95.39 95.39 89.88 91.89 307,442 -3.85(-4.02%)
Mar 20, 2020 101.21 102.84 95.41 95.74 820,700 -4.99(-4.95%)
Mar 19, 2020 98.10 101.86 94.57 100.73 477,850 +1.32(+1.33%)
Mar 18, 2020 100.01 102.37 93.00 99.41 293,131 -8.54(-7.91%)
Mar 17, 2020 105.39 108.75 101.62 107.95 266,645 +3.97(+3.82%)
Mar 16, 2020 104.02 110.28 100.90 103.98 243,735 -13.46(-11.46%)
Mar 13, 2020 115.84 117.44 109.39 117.44 211,700 +8.29(+7.60%)
Mar 12, 2020 112.10 116.75 107.01 109.15 714,127 -12.61(-10.36%)
Mar 11, 2020 125.60 126.57 120.62 121.76 162,548 -7.87(-6.07%)
Mar 10, 2020 127.56 129.63 122.69 129.63 269,630 +5.54(+4.46%)
Mar 09, 2020 126.68 128.51 121.40 124.09 259,871 -12.44(-9.11%)
Mar 06, 2020 134.07 137.08 133.11 136.53 203,200 -1.71(-1.24%)
Mar 05, 2020 140.99 141.98 137.51 138.24 97,707 -6.80(-4.69%)
Mar 04, 2020 141.60 145.11 140.49 145.04 135,615 +5.81(+4.17%)
Mar 03, 2020 143.20 144.91 138.44 139.23 268,135 -3.49(-2.45%)
Mar 02, 2020 139.63 142.84 137.05 142.72 225,790 +3.91(+2.82%)
Feb 28, 2020 135.78 138.88 134.83 138.81 1,716,300 -1.61(-1.15%)
Feb 27, 2020 142.84 145.95 140.41 140.42 178,719 -5.36(-3.68%)
Feb 26, 2020 148.06 149.58 145.58 145.78 226,455 -1.44(-0.98%)
Feb 25, 2020 153.78 154.02 146.96 147.22 158,761 -6.11(-3.98%)
Feb 24, 2020 153.30 154.27 152.56 153.33 95,642 -4.76(-3.01%)
Feb 21, 2020 158.20 158.38 157.32 158.09 308,900 -0.72(-0.45%)
Feb 20, 2020 158.60 159.76 157.68 158.81 75,143 -0.12(-0.08%)
Feb 19, 2020 159.22 159.59 158.90 158.93 46,448 +0.15(+0.09%)
Feb 18, 2020 159.06 159.32 158.19 158.78 66,206 -0.81(-0.51%)
Feb 14, 2020 159.78 160.07 159.12 159.59 39,500 -0.19(-0.12%)
Feb 13, 2020 159.74 160.38 159.45 159.78 48,603 -0.65(-0.41%)
Feb 12, 2020 159.73 160.63 159.46 160.43 40,196 +1.50(+0.94%)
Feb 11, 2020 159.01 159.69 158.59 158.93 40,527 +0.76(+0.48%)
Feb 10, 2020 157.13 158.20 157.05 158.17 56,354 +0.75(+0.48%)
Feb 07, 2020 158.13 158.21 157.37 157.42 64,800 -1.17(-0.74%)
Feb 06, 2020 159.16 159.16 157.96 158.59 47,777 +0.06(+0.04%)
Feb 05, 2020 157.63 158.53 156.93 158.53 54,008 +2.60(+1.67%)
Feb 04, 2020 154.96 156.35 154.96 155.93 190,104 +2.83(+1.85%)
Feb 03, 2020 153.44 154.91 152.93 153.10 65,804 +0.15(+0.10%)
Jan 31, 2020 155.82 155.82 152.39 152.95 85,600 -3.48(-2.22%)
Jan 30, 2020 155.00 156.59 154.45 156.43 61,746 +0.11(+0.07%)
Jan 29, 2020 156.94 157.41 156.24 156.32 82,054 +0.51(+0.33%)
Jan 28, 2020 155.27 156.45 154.64 155.81 142,478 +1.16(+0.75%)
Jan 27, 2020 154.71 155.59 154.03 154.65 93,333 -2.77(-1.76%)
Jan 24, 2020 158.68 158.68 156.32 157.42 103,300 -0.82(-0.52%)
Jan 23, 2020 156.67 158.44 155.90 158.24 104,519 +1.31(+0.83%)
Jan 22, 2020 158.16 158.46 156.88 156.93 60,131 -0.82(-0.52%)
Jan 21, 2020 158.69 158.93 157.03 157.75 88,725 -1.50(-0.94%)
Jan 17, 2020 159.40 160.00 159.12 159.25 52,700 -0.15(-0.09%)
Jan 16, 2020 158.38 159.40 158.38 159.40 48,739 +1.77(+1.12%)
Jan 15, 2020 157.40 158.21 157.22 157.63 62,351 +0.31(+0.20%)
Jan 14, 2020 157.50 158.35 157.10 157.32 159,587 -0.03(-0.02%)
Jan 13, 2020 156.40 157.43 156.13 157.35 114,150 +1.33(+0.85%)
Jan 10, 2020 157.25 157.25 155.88 156.02 42,000 -0.98(-0.62%)
Jan 09, 2020 157.12 157.23 156.68 157.00 63,121 +0.56(+0.36%)
Jan 08, 2020 156.05 157.09 155.95 156.44 71,225 +0.47(+0.30%)
Jan 07, 2020 155.86 156.44 155.30 155.97 106,651 -0.28(-0.18%)
Jan 06, 2020 155.60 156.25 155.02 156.25 114,883 -0.01(-0.01%)
Jan 03, 2020 154.91 156.33 154.20 156.26 80,600 -0.14(-0.09%)
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.