December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

175.15 USD +1.15 (+0.66%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 174.95 175.33 174.15 175.15 130,792 +1.15(+0.66%)
Jan 19, 2021 174.34 175.15 173.99 174.00 251,896 +1.15(+0.67%)
Jan 15, 2021 174.52 174.52 171.50 172.85 160,700 -2.69(-1.53%)
Jan 14, 2021 175.84 176.68 175.19 175.54 152,717 +0.70(+0.40%)
Jan 13, 2021 176.21 176.35 174.60 174.84 142,235 -1.52(-0.86%)
Jan 12, 2021 174.14 176.63 173.65 176.36 913,193 +2.33(+1.34%)
Jan 11, 2021 172.27 174.44 171.77 174.03 106,383 -0.02(-0.01%)
Jan 08, 2021 175.19 175.53 172.19 174.05 377,500 -0.49(-0.28%)
Jan 07, 2021 174.21 174.83 172.80 174.54 172,303 +1.81(+1.05%)
Jan 06, 2021 168.53 174.12 168.53 172.73 688,960 +4.77(+2.84%)
Jan 05, 2021 165.63 168.65 165.63 167.96 130,742 +1.82(+1.10%)
Jan 04, 2021 170.42 170.42 165.05 166.14 205,814 -3.85(-2.26%)
Dec 31, 2020 169.99 169.99 169.99 48,392 +0.66(+0.39%)
Dec 30, 2020 168.70 169.78 168.70 169.33 48,392 +1.13(+0.67%)
Dec 29, 2020 170.31 170.45 167.02 168.20 95,448 -1.12(-0.66%)
Dec 28, 2020 170.67 170.71 169.28 169.32 102,860 -0.09(-0.05%)
Dec 24, 2020 169.59 169.59 168.48 169.41 31,100 +0.11(+0.06%)
Dec 23, 2020 169.30 169.99 169.02 169.30 52,754 +0.96(+0.57%)
Dec 22, 2020 169.03 169.03 167.89 168.34 104,075 -0.38(-0.23%)
Dec 21, 2020 166.11 169.22 165.83 168.72 152,301 -0.65(-0.38%)
Dec 18, 2020 169.88 169.88 168.42 169.37 137,000 -0.07(-0.04%)
Dec 17, 2020 169.06 169.50 168.50 169.44 86,893 +0.43(+0.25%)
Dec 16, 2020 170.43 170.43 168.51 169.01 77,238 -0.94(-0.55%)
Dec 15, 2020 168.84 170.49 167.89 169.95 90,875 +2.66(+1.59%)
Dec 14, 2020 170.98 171.04 167.29 167.29 98,660 -2.09(-1.23%)
Dec 11, 2020 168.46 169.84 168.14 169.38 129,300 +0.18(+0.11%)
Dec 10, 2020 169.41 170.11 168.45 169.20 100,976 -1.35(-0.79%)
Dec 09, 2020 171.13 171.47 169.42 170.55 107,816 +0.31(+0.18%)
Dec 08, 2020 168.45 170.66 168.45 170.24 432,858 +0.97(+0.57%)
Dec 07, 2020 170.11 170.11 168.87 169.27 80,906 -0.84(-0.49%)
Dec 04, 2020 168.24 170.27 168.24 170.11 86,300 +2.44(+1.46%)
Dec 03, 2020 167.38 169.02 166.97 167.67 123,970 +0.59(+0.35%)
Dec 02, 2020 166.54 167.49 166.10 167.08 66,544 +0.05(+0.03%)
Dec 01, 2020 169.01 169.68 167.00 167.03 114,098 -0.26(-0.16%)
Nov 30, 2020 168.64 168.71 166.30 167.29 430,450 -1.80(-1.06%)
Nov 27, 2020 169.56 170.01 168.55 169.09 52,400 -0.06(-0.04%)
Nov 25, 2020 170.40 170.40 168.35 169.15 149,200 -1.48(-0.87%)
Nov 24, 2020 170.05 171.38 169.28 170.63 326,387 +3.17(+1.89%)
Nov 23, 2020 166.19 167.90 166.19 167.46 110,044 +2.67(+1.62%)
Nov 20, 2020 165.76 166.17 164.43 164.79 91,700 -1.21(-0.73%)
Nov 19, 2020 165.24 166.18 164.29 166.00 149,206 +0.52(+0.31%)
Nov 18, 2020 167.33 168.19 165.48 165.48 133,166 -1.01(-0.61%)
Nov 17, 2020 165.58 166.90 163.93 166.49 309,929 -0.43(-0.26%)
Nov 16, 2020 166.42 167.01 164.33 166.92 206,283 +4.32(+2.66%)
Nov 13, 2020 160.35 162.81 160.35 162.60 87,800 +3.53(+2.22%)
Nov 12, 2020 160.00 160.63 157.95 159.07 204,318 -1.86(-1.16%)
Nov 11, 2020 163.45 163.45 160.21 160.93 686,494 -1.20(-0.74%)
Nov 10, 2020 160.28 162.81 159.67 162.13 218,043 +2.49(+1.56%)
Nov 09, 2020 164.55 165.88 159.50 159.64 283,709 +5.39(+3.49%)
Nov 06, 2020 153.71 154.69 153.34 154.25 72,500 +0.32(+0.21%)
Nov 05, 2020 152.37 154.91 152.37 153.93 88,080 +3.75(+2.50%)
Nov 04, 2020 150.34 153.24 149.01 150.18 129,669 -1.06(-0.70%)
Nov 03, 2020 149.29 152.13 148.86 151.24 121,880 +4.01(+2.72%)
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.