December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

171.73 USD -1.74 (-1.00%)
Streaming Delayed Price Updated: 12:56 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 60.56 61.14 60.33 60.89 31,871 -0.24(-0.39%)
Nov 29, 2010 60.91 61.16 60.24 61.13 35,535 -0.03(-0.05%)
Nov 26, 2010 61.10 61.35 61.05 61.16 9,255 -0.37(-0.60%)
Nov 24, 2010 60.85 61.53 61.53 61.53 15,593 +1.34(+2.23%)
Nov 23, 2010 60.34 60.38 59.91 60.19 27,324 -0.76(-1.25%)
Nov 22, 2010 60.84 61.03 60.28 60.95 21,730 -0.14(-0.23%)
Nov 19, 2010 60.84 61.09 60.50 61.09 33,798 +0.29(+0.48%)
Nov 18, 2010 60.33 61.03 60.33 60.80 16,019 +1.09(+1.83%)
Nov 17, 2010 59.78 59.83 59.57 59.71 15,653 +0.04(+0.07%)
Nov 16, 2010 60.45 60.45 59.34 59.67 31,775 -0.95(-1.57%)
Nov 15, 2010 60.81 61.13 60.57 60.62 32,467 +0.26(+0.43%)
Nov 12, 2010 60.78 61.01 60.13 60.36 16,896 -0.83(-1.36%)
Nov 11, 2010 61.18 61.24 60.81 61.19 31,299 -0.27(-0.44%)
Nov 10, 2010 61.46 61.52 60.86 61.46 19,885 +0.04(+0.07%)
Nov 09, 2010 62.24 62.24 61.16 61.42 72,456 -0.57(-0.92%)
Nov 08, 2010 62.06 62.06 61.70 61.99 32,696 -0.23(-0.37%)
Nov 05, 2010 62.07 62.41 61.81 62.22 34,768 +0.39(+0.63%)
Nov 04, 2010 61.38 61.90 61.16 61.83 59,069 +1.32(+2.18%)
Nov 03, 2010 60.45 60.57 59.76 60.51 76,854 +0.15(+0.25%)
Nov 02, 2010 60.37 60.41 60.10 60.36 16,256 +0.59(+0.99%)
Nov 01, 2010 60.07 60.57 59.41 59.77 69,989 -0.05(-0.08%)
Oct 29, 2010 59.45 59.88 59.40 59.82 32,187 +0.13(+0.22%)
Oct 28, 2010 60.37 60.37 59.26 59.69 33,251 -0.16(-0.27%)
Oct 27, 2010 59.94 59.94 59.22 59.85 40,477 -0.54(-0.89%)
Oct 25, 2010 60.81 61.00 60.38 60.39 29,351 +0.22(+0.37%)
Oct 22, 2010 60.42 60.42 59.86 60.17 23,144 +0.04(+0.07%)
Oct 21, 2010 59.89 60.52 59.68 60.13 18,690 +0.42(+0.69%)
Oct 20, 2010 59.35 59.94 59.05 59.72 50,361 +0.93(+1.58%)
Oct 19, 2010 59.45 59.45 58.41 58.79 41,168 -0.93(-1.56%)
Oct 18, 2010 59.56 59.78 59.48 59.72 44,997 +0.13(+0.22%)
Oct 15, 2010 60.22 60.25 59.30 59.59 26,910 -0.44(-0.73%)
Oct 14, 2010 60.36 60.36 59.60 60.03 22,748 -0.29(-0.48%)
Oct 13, 2010 60.00 60.67 59.84 60.32 50,005 +0.85(+1.43%)
Oct 12, 2010 59.38 59.59 58.60 59.47 56,702 +0.04(+0.07%)
Oct 11, 2010 59.66 59.78 59.33 59.43 20,406 -0.14(-0.24%)
Oct 08, 2010 59.57 59.74 58.96 59.57 24,580 +0.55(+0.93%)
Oct 07, 2010 59.18 59.18 58.67 59.02 28,035 -0.03(-0.05%)
Oct 06, 2010 58.85 59.23 58.72 59.05 65,096 +0.36(+0.61%)
Oct 05, 2010 57.77 58.90 57.71 58.69 37,594 +1.53(+2.68%)
Oct 04, 2010 57.80 57.96 56.92 57.16 33,396 -0.70(-1.21%)
Oct 01, 2010 57.86 58.39 57.63 57.86 55,239 +0.07(+0.12%)
Sep 30, 2010 58.40 58.73 57.50 57.79 27,979 -0.13(-0.23%)
Sep 29, 2010 57.69 58.14 57.63 57.92 41,933 -0.06(-0.10%)
Sep 28, 2010 57.65 58.05 56.86 57.98 38,818 +0.41(+0.71%)
Sep 27, 2010 58.15 58.19 57.51 57.57 62,379 -0.36(-0.62%)
Sep 24, 2010 56.97 57.93 56.97 57.93 47,840 +1.63(+2.90%)
Sep 23, 2010 57.00 57.11 56.17 56.30 49,857 -0.91(-1.59%)
Sep 22, 2010 57.47 57.82 56.93 57.21 57,152 -0.37(-0.64%)
Sep 21, 2010 57.84 58.04 57.39 57.58 50,488 +0.09(+0.16%)
Sep 20, 2010 56.72 57.57 56.58 57.49 33,292 +0.91(+1.61%)
Sep 17, 2010 56.58 56.66 55.97 56.58 46,378 +0.30(+0.53%)
Sep 15, 2010 56.04 56.33 55.73 56.28 18,794 +0.07(+0.12%)
Sep 14, 2010 56.20 56.49 56.02 56.21 55,783 -0.13(-0.23%)
Sep 13, 2010 56.34 56.44 56.07 56.34 26,136 +0.69(+1.24%)
Sep 10, 2010 55.43 55.75 55.29 55.65 11,590 +0.38(+0.69%)
Sep 09, 2010 55.97 55.97 55.06 55.27 22,429 +0.06(+0.11%)
Sep 08, 2010 54.77 55.51 54.77 55.21 20,953 +0.55(+1.01%)
Sep 07, 2010 54.84 55.03 54.60 54.66 26,388 -0.60(-1.09%)
Sep 03, 2010 55.08 55.62 54.93 55.26 35,407 +0.80(+1.47%)
Sep 02, 2010 53.90 54.51 53.81 54.46 30,728 +0.75(+1.40%)
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.