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, 2015 105.26 105.26 104.50 104.52 59,095 -0.60(-0.57%)
Nov 27, 2015 104.92 105.28 104.73 105.12 36,142 +0.17(+0.16%)
Nov 25, 2015 105.02 104.95 104.95 104.95 61,500 +0.03(+0.03%)
Nov 24, 2015 104.26 105.13 103.89 104.92 115,625 +0.02(+0.02%)
Nov 23, 2015 105.20 105.46 104.62 104.90 58,769 -0.28(-0.27%)
Nov 20, 2015 104.99 105.60 104.99 105.18 51,961 +0.48(+0.46%)
Nov 19, 2015 104.26 104.80 104.26 104.70 155,822 +0.38(+0.36%)
Nov 18, 2015 103.11 104.32 103.10 104.32 81,056 +1.44(+1.40%)
Nov 17, 2015 103.35 103.59 102.65 102.88 86,939 -0.12(-0.12%)
Nov 16, 2015 101.48 103.06 101.42 103.00 66,607 +1.15(+1.13%)
Nov 13, 2015 101.90 102.61 101.70 101.85 76,695 -0.38(-0.37%)
Nov 12, 2015 103.20 103.67 102.23 102.23 132,016 -1.67(-1.61%)
Nov 11, 2015 103.95 104.39 103.66 103.90 93,878 +0.14(+0.13%)
Nov 10, 2015 103.40 104.05 102.96 103.76 137,640 +0.11(+0.11%)
Nov 09, 2015 104.37 104.37 102.85 103.65 98,034 -1.09(-1.04%)
Nov 06, 2015 104.38 104.74 103.62 104.74 66,901 +0.19(+0.18%)
Nov 05, 2015 104.55 104.68 103.88 104.55 69,923 +0.20(+0.19%)
Nov 04, 2015 104.85 104.94 104.18 104.35 159,819 -0.27(-0.26%)
Nov 03, 2015 104.45 104.98 104.29 104.62 87,888 +0.03(+0.03%)
Nov 02, 2015 103.71 104.78 103.34 104.59 70,746 +1.34(+1.30%)
Oct 30, 2015 103.41 103.85 103.25 103.25 65,005 -0.16(-0.15%)
Oct 29, 2015 103.08 103.54 102.88 103.41 94,348 -0.05(-0.05%)
Oct 28, 2015 102.55 103.50 102.18 103.46 87,020 +1.07(+1.05%)
Oct 27, 2015 102.89 103.37 102.13 102.39 62,214 -1.20(-1.16%)
Oct 26, 2015 103.68 104.11 103.37 103.59 56,042 -0.21(-0.20%)
Oct 23, 2015 103.98 103.98 103.23 103.80 126,656 +0.45(+0.44%)
Oct 22, 2015 101.58 103.74 101.40 103.35 92,054 +2.52(+2.50%)
Oct 21, 2015 101.18 101.95 100.74 100.83 59,174 -0.12(-0.12%)
Oct 20, 2015 100.48 101.41 100.00 100.95 60,163 +0.50(+0.50%)
Oct 19, 2015 99.93 100.61 99.82 100.45 59,979 +0.10(+0.10%)
Oct 16, 2015 101.02 101.02 99.86 100.35 70,699 -0.37(-0.37%)
Oct 15, 2015 100.12 100.81 99.56 100.72 93,122 +0.99(+0.99%)
Oct 14, 2015 100.73 101.00 99.61 99.73 104,735 -1.07(-1.06%)
Oct 13, 2015 101.34 101.80 100.77 100.80 49,886 -1.11(-1.09%)
Oct 12, 2015 101.94 102.00 101.49 101.91 59,467 -0.04(-0.04%)
Oct 09, 2015 101.82 102.34 101.59 101.95 61,629 +0.37(+0.36%)
Oct 08, 2015 99.80 101.80 99.71 101.58 69,955 +1.58(+1.58%)
Oct 07, 2015 99.19 100.37 99.09 100.00 104,273 +1.36(+1.38%)
Oct 06, 2015 98.74 99.26 98.61 98.64 67,573 -0.19(-0.19%)
Oct 05, 2015 96.73 98.92 96.73 98.83 86,894 +2.90(+3.02%)
Oct 02, 2015 93.65 95.93 93.33 95.93 72,349 +1.16(+1.22%)
Oct 01, 2015 95.26 95.26 93.83 94.77 95,547 -0.19(-0.20%)
Sep 30, 2015 94.65 95.00 93.72 94.96 125,327 +1.48(+1.58%)
Sep 29, 2015 93.40 93.79 92.93 93.48 121,755 +0.34(+0.37%)
Sep 28, 2015 94.52 94.56 93.09 93.14 105,664 -1.98(-2.08%)
Sep 25, 2015 95.88 95.89 94.76 95.12 112,404 +0.13(+0.14%)
Sep 24, 2015 94.95 95.18 93.89 94.99 99,689 -0.72(-0.75%)
Sep 23, 2015 96.43 96.46 95.33 95.71 83,032 -2.07(-2.12%)
Sep 22, 2015 97.99 98.09 97.18 97.78 80,811 -1.51(-1.52%)
Sep 21, 2015 99.30 100.00 98.91 99.29 74,611 +0.48(+0.49%)
Sep 18, 2015 99.68 99.95 98.63 98.81 55,417 -2.19(-2.17%)
Sep 17, 2015 101.34 102.55 100.82 101.00 80,083 -0.47(-0.46%)
Sep 16, 2015 100.65 101.58 100.51 101.47 71,294 +0.89(+0.88%)
Sep 15, 2015 99.28 100.74 99.12 100.58 106,329 +1.61(+1.63%)
Sep 14, 2015 99.48 99.48 98.76 98.97 55,864 -0.52(-0.52%)
Sep 11, 2015 98.76 99.49 98.49 99.49 109,609 +0.43(+0.43%)
Sep 10, 2015 99.00 99.67 98.64 99.06 117,106 +0.03(+0.03%)
Sep 09, 2015 100.65 100.88 98.87 99.03 81,739 -0.98(-0.98%)
Sep 08, 2015 98.92 100.02 98.83 100.01 101,842 +2.61(+2.68%)
Sep 04, 2015 97.88 97.40 97.40 97.40 78,100 -1.41(-1.43%)
Sep 03, 2015 98.90 99.63 98.45 98.81 121,498 +0.32(+0.32%)
Sep 02, 2015 97.69 98.49 97.04 98.49 213,904 +1.88(+1.95%)
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.