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 (%)
Nov 30, 2009 50.74 51.00 50.42 50.92 52,606 +0.07(+0.13%)
Nov 27, 2009 51.60 51.60 48.71 50.85 50,487 -0.89(-1.71%)
Nov 25, 2009 51.43 51.78 51.36 51.74 95,943 +0.32(+0.62%)
Nov 24, 2009 51.66 51.66 50.99 51.42 179,202 -0.15(-0.29%)
Nov 23, 2009 51.74 52.04 51.44 51.57 69,334 +0.70(+1.38%)
Nov 20, 2009 50.83 50.97 50.47 50.87 54,929 -0.17(-0.33%)
Nov 19, 2009 51.44 51.54 50.67 51.04 143,750 -0.89(-1.71%)
Nov 18, 2009 52.08 52.18 51.71 51.93 127,294 -0.20(-0.38%)
Nov 17, 2009 52.03 52.19 51.70 52.13 110,857 -0.09(-0.17%)
Nov 16, 2009 51.67 52.42 51.46 52.22 153,367 +1.10(+2.15%)
Nov 13, 2009 50.80 51.30 50.50 51.12 132,295 +0.47(+0.93%)
Nov 12, 2009 51.32 51.46 50.56 50.65 133,922 -0.62(-1.21%)
Nov 11, 2009 51.45 51.98 51.05 51.27 244,316 +0.33(+0.65%)
Nov 10, 2009 51.12 51.34 50.64 50.94 72,235 -0.28(-0.55%)
Nov 09, 2009 50.47 51.23 50.40 51.22 124,343 +1.26(+2.52%)
Nov 06, 2009 49.39 50.04 49.39 49.96 417,163 +0.50(+1.01%)
Nov 05, 2009 48.66 49.51 48.65 49.46 79,109 +1.28(+2.66%)
Nov 04, 2009 48.78 49.08 48.14 48.18 182,771 -0.11(-0.23%)
Nov 03, 2009 47.40 48.32 47.40 48.29 208,747 +0.79(+1.66%)
Nov 02, 2009 47.30 47.96 46.77 47.50 208,176 +0.33(+0.70%)
Oct 30, 2009 48.46 48.60 47.04 47.17 266,713 -1.38(-2.84%)
Oct 29, 2009 47.95 48.69 47.84 48.55 67,105 +0.89(+1.87%)
Oct 28, 2009 48.48 48.90 47.56 47.66 190,082 -1.17(-2.40%)
Oct 27, 2009 49.50 49.66 48.80 48.83 90,075 -0.56(-1.13%)
Oct 26, 2009 50.05 50.66 49.24 49.39 103,397 -0.60(-1.20%)
Oct 23, 2009 50.00 50.08 49.76 49.99 49,461 -0.79(-1.56%)
Oct 22, 2009 50.31 50.92 49.88 50.78 62,746 +0.41(+0.81%)
Oct 21, 2009 50.69 51.47 50.32 50.37 188,926 -0.56(-1.10%)
Oct 20, 2009 50.50 50.97 50.50 50.93 29,746 -0.28(-0.55%)
Oct 19, 2009 50.66 51.42 50.66 51.21 41,885 +0.52(+1.03%)
Oct 16, 2009 50.62 50.91 50.19 50.69 56,690 -0.52(-1.02%)
Oct 15, 2009 50.85 51.22 50.76 51.21 69,700 +0.14(+0.27%)
Oct 14, 2009 50.47 51.14 49.57 51.07 54,237 +1.24(+2.49%)
Oct 13, 2009 49.77 49.91 49.38 49.83 17,675 -0.12(-0.24%)
Oct 12, 2009 50.18 50.38 49.69 49.95 56,584 +0.01(+0.02%)
Oct 09, 2009 49.64 49.94 49.43 49.94 33,735 +0.38(+0.77%)
Oct 08, 2009 49.42 49.90 49.25 49.56 37,515 +0.59(+1.21%)
Oct 07, 2009 48.85 49.07 48.68 48.97 31,498 -0.06(-0.12%)
Oct 06, 2009 48.80 49.41 48.75 49.03 53,169 +0.67(+1.39%)
Oct 05, 2009 47.76 48.45 47.45 48.36 38,231 +0.89(+1.87%)
Oct 02, 2009 47.51 47.80 47.36 47.47 39,260 -0.75(-1.56%)
Oct 01, 2009 49.34 49.39 48.22 48.22 117,371 -1.33(-2.68%)
Sep 30, 2009 50.41 50.41 49.12 49.55 57,090 -0.53(-1.05%)
Sep 29, 2009 50.25 50.56 49.98 50.08 67,276 -0.00(-0.00%)
Sep 28, 2009 49.41 50.28 49.41 50.08 16,668 +0.73(+1.48%)
Sep 25, 2009 49.57 49.67 48.97 49.35 32,767 -0.42(-0.84%)
Sep 24, 2009 50.66 50.72 49.44 49.77 92,989 -0.73(-1.45%)
Sep 23, 2009 51.37 51.49 50.50 50.50 73,822 -0.55(-1.08%)
Sep 22, 2009 51.03 51.30 50.86 51.05 115,736 +0.37(+0.73%)
Sep 21, 2009 50.70 50.94 50.20 50.68 48,947 -0.34(-0.67%)
Sep 18, 2009 51.28 51.29 50.70 51.02 505,447 +0.07(+0.14%)
Sep 17, 2009 50.89 51.50 50.62 50.95 546,416 -0.03(-0.06%)
Sep 16, 2009 50.74 51.37 50.14 50.98 71,126 +0.80(+1.59%)
Sep 15, 2009 49.87 50.34 48.44 50.18 108,810 +0.61(+1.23%)
Sep 14, 2009 48.62 49.61 48.40 49.57 64,751 +0.56(+1.14%)
Sep 11, 2009 48.89 49.36 48.77 49.01 40,575 +0.17(+0.35%)
Sep 10, 2009 48.29 48.84 47.98 48.84 34,187 +0.62(+1.29%)
Sep 09, 2009 47.73 48.46 47.58 48.22 47,959 +0.70(+1.48%)
Sep 08, 2009 47.51 47.69 47.24 47.52 42,742 +0.64(+1.36%)
Sep 04, 2009 46.17 46.93 45.82 46.88 44,201 +0.81(+1.76%)
Sep 03, 2009 45.64 46.07 45.20 46.07 28,009 +0.81(+1.79%)
Sep 02, 2009 45.21 45.54 44.80 45.26 30,615 -0.27(-0.59%)
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.