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, 2007 75.35 75.35 74.00 74.52 12,825 +0.45(+0.61%)
Nov 29, 2007 75.52 75.52 73.82 74.07 14,200 -0.33(-0.44%)
Nov 28, 2007 73.11 74.40 72.90 74.40 43,800 +2.30(+3.19%)
Nov 27, 2007 70.97 72.33 70.97 72.10 15,425 +1.14(+1.61%)
Nov 26, 2007 72.31 72.79 70.96 70.96 19,813 -1.22(-1.69%)
Nov 23, 2007 71.09 72.20 71.09 72.18 7,005 +1.09(+1.53%)
Nov 21, 2007 71.28 71.74 71.02 71.09 9,200 -0.93(-1.29%)
Nov 20, 2007 71.29 72.97 71.25 72.02 18,810 -0.14(-0.19%)
Nov 19, 2007 73.36 73.36 72.00 72.16 17,410 -1.16(-1.58%)
Nov 16, 2007 73.66 73.66 72.71 73.32 16,800 -0.16(-0.22%)
Nov 15, 2007 73.80 74.23 73.13 73.48 19,600 -0.81(-1.09%)
Nov 14, 2007 75.28 75.45 74.29 74.29 13,300 -0.09(-0.12%)
Nov 13, 2007 73.40 74.43 73.40 74.38 23,100 +1.58(+2.17%)
Nov 12, 2007 73.78 74.39 72.76 72.80 21,400 -1.09(-1.48%)
Nov 09, 2007 74.54 74.61 73.72 73.89 19,900 -1.72(-2.27%)
Nov 08, 2007 75.31 75.68 74.31 75.61 27,600 +0.55(+0.73%)
Nov 07, 2007 76.23 76.44 75.06 75.06 17,900 -2.04(-2.65%)
Nov 06, 2007 77.69 77.69 76.21 77.10 6,460 +0.86(+1.13%)
Nov 05, 2007 75.81 76.53 75.68 76.24 18,400 -0.15(-0.20%)
Nov 02, 2007 76.21 76.51 75.41 76.39 29,100 +0.49(+0.65%)
Nov 01, 2007 77.01 77.01 75.76 75.90 279,400 -1.67(-2.15%)
Oct 31, 2007 76.98 77.69 76.55 77.57 41,400 +1.08(+1.41%)
Oct 30, 2007 76.93 76.97 76.49 76.49 12,600 -0.49(-0.64%)
Oct 29, 2007 76.85 77.00 76.62 76.98 19,200 +0.50(+0.65%)
Oct 26, 2007 76.76 76.88 76.16 76.48 16,100 -0.05(-0.07%)
Oct 25, 2007 76.73 76.75 75.70 76.53 33,600 -0.15(-0.20%)
Oct 24, 2007 76.41 76.68 75.31 76.68 33,700 +0.09(+0.12%)
Oct 23, 2007 76.28 76.59 75.87 76.59 14,200 +0.94(+1.24%)
Oct 22, 2007 74.56 75.67 74.55 75.65 21,100 +0.57(+0.76%)
Oct 19, 2007 77.16 77.16 75.08 75.08 28,600 -2.55(-3.29%)
Oct 18, 2007 77.41 77.66 77.21 77.63 8,600 +0.27(+0.35%)
Oct 17, 2007 77.87 77.88 76.80 77.36 8,200 +0.05(+0.06%)
Oct 16, 2007 77.46 77.49 77.11 77.31 19,900 -0.32(-0.41%)
Oct 15, 2007 78.12 78.42 77.21 77.63 34,900 -0.58(-0.74%)
Oct 12, 2007 77.53 78.21 77.53 78.21 6,700 +0.11(+0.14%)
Oct 11, 2007 79.10 79.25 77.69 78.10 22,300 -0.52(-0.66%)
Oct 10, 2007 79.23 79.23 78.29 78.62 7,500 -0.69(-0.87%)
Oct 09, 2007 78.82 79.31 78.62 79.31 5,200 +0.77(+0.98%)
Oct 08, 2007 78.76 78.79 78.36 78.54 13,600 -0.15(-0.19%)
Oct 05, 2007 78.41 79.06 78.31 78.69 19,900 +0.95(+1.22%)
Oct 04, 2007 77.70 77.84 77.39 77.74 8,400 +0.27(+0.35%)
Oct 03, 2007 78.01 78.01 77.31 77.47 14,200 -0.72(-0.92%)
Oct 02, 2007 78.48 78.50 77.88 78.19 10,000 -0.11(-0.14%)
Oct 01, 2007 77.34 78.44 77.34 78.30 19,900 +1.29(+1.68%)
Sep 28, 2007 77.09 77.35 76.79 77.01 27,100 -0.09(-0.12%)
Sep 27, 2007 76.84 77.12 76.75 77.10 27,800 +0.45(+0.59%)
Sep 26, 2007 76.51 76.93 76.39 76.65 18,200 +0.48(+0.63%)
Sep 25, 2007 75.55 76.24 75.55 76.17 35,200 +0.39(+0.51%)
Sep 24, 2007 76.61 76.61 75.75 75.78 12,000 -0.66(-0.86%)
Sep 21, 2007 76.62 76.69 76.44 76.44 19,600 +0.47(+0.62%)
Sep 20, 2007 76.40 76.41 75.97 75.97 23,000 -0.53(-0.69%)
Sep 19, 2007 76.70 77.05 76.45 76.50 18,600 +0.65(+0.86%)
Sep 18, 2007 74.05 76.07 73.97 75.85 15,000 +2.25(+3.06%)
Sep 17, 2007 73.93 74.06 73.50 73.60 19,000 -0.49(-0.66%)
Sep 14, 2007 73.54 74.23 73.52 74.09 11,500 +0.16(+0.22%)
Sep 13, 2007 73.66 74.29 73.61 73.93 10,300 +0.56(+0.76%)
Sep 12, 2007 73.20 73.86 73.19 73.37 6,900 -0.06(-0.08%)
Sep 11, 2007 72.69 73.43 72.69 73.43 15,800 +1.01(+1.39%)
Sep 10, 2007 72.70 73.00 71.66 72.42 8,500 -0.24(-0.33%)
Sep 07, 2007 72.99 72.99 72.42 72.66 9,800 -1.45(-1.96%)
Sep 06, 2007 73.71 74.12 73.16 74.11 11,300 +0.50(+0.68%)
Sep 05, 2007 73.85 73.85 73.27 73.61 51,600 -0.82(-1.10%)
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.