December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

173.47 USD -0.43 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 148.32 148.50 146.93 146.94 83,476 -1.60(-1.08%)
Aug 28, 2020 147.89 148.68 147.24 148.54 63,100 +1.37(+0.93%)
Aug 27, 2020 147.36 148.27 146.79 147.17 106,182 +0.47(+0.32%)
Aug 26, 2020 146.36 147.11 145.85 146.70 62,913 +0.06(+0.04%)
Aug 25, 2020 147.42 147.54 145.85 146.64 107,966 -0.21(-0.14%)
Aug 24, 2020 145.10 146.85 144.75 146.85 80,104 +2.56(+1.77%)
Aug 21, 2020 143.53 144.63 143.53 144.29 53,500 +0.29(+0.20%)
Aug 20, 2020 143.39 144.15 143.19 144.00 59,898 -0.61(-0.42%)
Aug 19, 2020 145.10 145.80 144.35 144.61 40,546 -0.22(-0.15%)
Aug 18, 2020 145.72 146.09 144.76 144.83 53,545 -0.93(-0.64%)
Aug 17, 2020 146.86 146.94 145.60 145.76 98,641 -0.77(-0.53%)
Aug 14, 2020 145.51 147.09 145.39 146.53 163,200 +0.41(+0.28%)
Aug 13, 2020 146.35 146.94 145.55 146.12 100,942 -0.75(-0.51%)
Aug 12, 2020 147.73 147.86 146.25 146.87 899,849 +0.56(+0.38%)
Aug 11, 2020 147.54 148.63 145.97 146.31 174,269 +0.62(+0.43%)
Aug 10, 2020 142.92 145.76 142.53 145.69 234,600 +3.27(+2.30%)
Aug 07, 2020 139.91 142.49 139.91 142.42 400,000 +2.14(+1.53%)
Aug 06, 2020 139.76 140.28 139.57 140.28 145,636 +0.52(+0.37%)
Aug 05, 2020 138.00 139.90 138.00 139.76 70,802 +2.61(+1.90%)
Aug 04, 2020 136.39 137.15 136.25 137.15 109,491 +0.56(+0.41%)
Aug 03, 2020 136.27 137.08 135.34 136.59 61,441 +0.85(+0.63%)
Jul 31, 2020 135.97 135.97 133.43 135.74 82,700 -0.69(-0.51%)
Jul 30, 2020 136.53 136.75 135.45 136.43 98,089 -1.14(-0.83%)
Jul 29, 2020 136.02 137.83 136.02 137.57 36,360 +2.24(+1.66%)
Jul 28, 2020 135.89 136.44 135.16 135.33 73,793 -1.09(-0.80%)
Jul 27, 2020 135.75 136.45 135.10 136.42 62,365 +0.74(+0.55%)
Jul 24, 2020 136.53 136.95 135.35 135.68 87,100 -1.10(-0.80%)
Jul 23, 2020 136.93 137.94 136.37 136.78 67,357 -0.26(-0.19%)
Jul 22, 2020 135.49 137.07 135.08 137.04 54,012 +1.11(+0.82%)
Jul 21, 2020 135.61 136.87 135.07 135.93 72,966 +1.52(+1.13%)
Jul 20, 2020 135.42 135.86 134.05 134.41 54,673 -1.45(-1.07%)
Jul 17, 2020 135.52 136.08 135.08 135.86 68,500 +0.86(+0.64%)
Jul 16, 2020 134.34 135.69 133.81 135.00 61,225 -0.09(-0.07%)
Jul 15, 2020 133.97 135.56 133.26 135.09 85,323 +3.63(+2.76%)
Jul 14, 2020 128.32 131.46 127.84 131.46 77,288 +2.86(+2.22%)
Jul 13, 2020 129.43 131.05 128.40 128.60 94,277 +0.16(+0.12%)
Jul 10, 2020 126.72 128.58 126.72 128.44 56,600 +1.58(+1.25%)
Jul 09, 2020 129.36 129.36 126.36 126.86 64,566 -2.74(-2.11%)
Jul 08, 2020 129.50 130.21 128.36 129.60 82,698 +0.10(+0.08%)
Jul 07, 2020 130.74 131.10 129.29 129.50 79,522 -2.38(-1.80%)
Jul 06, 2020 132.01 132.75 131.09 131.88 61,064 +1.88(+1.45%)
Jul 02, 2020 131.19 132.13 129.79 130.00 76,600 +1.03(+0.80%)
Jul 01, 2020 131.06 131.97 128.94 128.97 70,870 -0.95(-0.73%)
Jun 30, 2020 128.42 130.59 127.96 129.92 123,747 +0.95(+0.74%)
Jun 29, 2020 126.42 128.98 125.94 128.97 456,229 +3.87(+3.09%)
Jun 26, 2020 126.47 127.02 124.43 125.10 218,400 -1.94(-1.53%)
Jun 25, 2020 125.06 127.15 123.81 127.04 138,276 +1.34(+1.07%)
Jun 24, 2020 129.06 129.06 125.33 125.70 223,703 -4.62(-3.55%)
Jun 23, 2020 131.70 131.70 130.00 130.32 208,146 +0.12(+0.09%)
Jun 22, 2020 129.35 130.59 128.15 130.20 176,280 -0.27(-0.21%)
Jun 19, 2020 133.92 133.92 129.57 130.47 171,500 -1.66(-1.26%)
Jun 18, 2020 131.26 133.15 131.25 132.13 72,094 -0.36(-0.27%)
Jun 17, 2020 133.93 133.99 132.23 132.49 102,313 -1.20(-0.90%)
Jun 16, 2020 136.48 136.56 131.77 133.69 141,466 +2.84(+2.17%)
Jun 15, 2020 125.23 131.79 125.00 130.85 134,709 +1.52(+1.18%)
Jun 12, 2020 131.81 132.21 126.25 129.33 127,500 +2.38(+1.87%)
Jun 11, 2020 130.87 131.91 126.82 126.95 262,635 -10.18(-7.42%)
Jun 10, 2020 140.02 140.04 136.51 137.13 458,453 -3.29(-2.34%)
Jun 09, 2020 141.70 141.70 139.76 140.42 256,763 -3.60(-2.50%)
Jun 08, 2020 143.51 144.16 143.04 144.02 543,975 +2.51(+1.77%)
Jun 05, 2020 141.84 143.77 140.91 141.51 221,000 +5.14(+3.77%)
Jun 04, 2020 135.02 136.37 134.15 136.37 141,115 +1.42(+1.05%)
Jun 03, 2020 131.93 135.21 131.93 134.95 155,187 +4.96(+3.82%)
Jun 02, 2020 129.33 130.36 128.93 129.99 177,048 +1.47(+1.14%)
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.