December 15th, 2015

Industrials ETF Vanguard (NY: VIS )

170.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 135.97 135.97 133.43 135.74 82,700 -0.69(-0.51%)
Jul 30, 2020 136.53 136.75 135.45 136.43 98,089 -1.14(-0.83%)
Jul 29, 2020 136.02 137.83 136.02 137.57 36,360 +2.24(+1.66%)
Jul 28, 2020 135.89 136.44 135.16 135.33 73,793 -1.09(-0.80%)
Jul 27, 2020 135.75 136.45 135.10 136.42 62,365 +0.74(+0.55%)
Jul 24, 2020 136.53 136.95 135.35 135.68 87,100 -1.10(-0.80%)
Jul 23, 2020 136.93 137.94 136.37 136.78 67,357 -0.26(-0.19%)
Jul 22, 2020 135.49 137.07 135.08 137.04 54,012 +1.11(+0.82%)
Jul 21, 2020 135.61 136.87 135.07 135.93 72,966 +1.52(+1.13%)
Jul 20, 2020 135.42 135.86 134.05 134.41 54,673 -1.45(-1.07%)
Jul 17, 2020 135.52 136.08 135.08 135.86 68,500 +0.86(+0.64%)
Jul 16, 2020 134.34 135.69 133.81 135.00 61,225 -0.09(-0.07%)
Jul 15, 2020 133.97 135.56 133.26 135.09 85,323 +3.63(+2.76%)
Jul 14, 2020 128.32 131.46 127.84 131.46 77,288 +2.86(+2.22%)
Jul 13, 2020 129.43 131.05 128.40 128.60 94,277 +0.16(+0.12%)
Jul 10, 2020 126.72 128.58 126.72 128.44 56,600 +1.58(+1.25%)
Jul 09, 2020 129.36 129.36 126.36 126.86 64,566 -2.74(-2.11%)
Jul 08, 2020 129.50 130.21 128.36 129.60 82,698 +0.10(+0.08%)
Jul 07, 2020 130.74 131.10 129.29 129.50 79,522 -2.38(-1.80%)
Jul 06, 2020 132.01 132.75 131.09 131.88 61,064 +1.88(+1.45%)
Jul 02, 2020 131.19 132.13 129.79 130.00 76,600 +1.03(+0.80%)
Jul 01, 2020 131.06 131.97 128.94 128.97 70,870 -0.95(-0.73%)
Jun 30, 2020 128.42 130.59 127.96 129.92 123,747 +0.95(+0.74%)
Jun 29, 2020 126.42 128.98 125.94 128.97 456,229 +3.87(+3.09%)
Jun 26, 2020 126.47 127.02 124.43 125.10 218,400 -1.94(-1.53%)
Jun 25, 2020 125.06 127.15 123.81 127.04 138,276 +1.34(+1.07%)
Jun 24, 2020 129.06 129.06 125.33 125.70 223,703 -4.62(-3.55%)
Jun 23, 2020 131.70 131.70 130.00 130.32 208,146 +0.12(+0.09%)
Jun 22, 2020 129.35 130.59 128.15 130.20 176,280 -0.27(-0.21%)
Jun 19, 2020 133.92 133.92 129.57 130.47 171,500 -1.66(-1.26%)
Jun 18, 2020 131.26 133.15 131.25 132.13 72,094 -0.36(-0.27%)
Jun 17, 2020 133.93 133.99 132.23 132.49 102,313 -1.20(-0.90%)
Jun 16, 2020 136.48 136.56 131.77 133.69 141,466 +2.84(+2.17%)
Jun 15, 2020 125.23 131.79 125.00 130.85 134,709 +1.52(+1.18%)
Jun 12, 2020 131.81 132.21 126.25 129.33 127,500 +2.38(+1.87%)
Jun 11, 2020 130.87 131.91 126.82 126.95 262,635 -10.18(-7.42%)
Jun 10, 2020 140.02 140.04 136.51 137.13 458,453 -3.29(-2.34%)
Jun 09, 2020 141.70 141.70 139.76 140.42 256,763 -3.60(-2.50%)
Jun 08, 2020 143.51 144.16 143.04 144.02 543,975 +2.51(+1.77%)
Jun 05, 2020 141.84 143.77 140.91 141.51 221,000 +5.14(+3.77%)
Jun 04, 2020 135.02 136.37 134.15 136.37 141,115 +1.42(+1.05%)
Jun 03, 2020 131.93 135.21 131.93 134.95 155,187 +4.96(+3.82%)
Jun 02, 2020 129.33 130.36 128.93 129.99 177,048 +1.47(+1.14%)
Jun 01, 2020 128.00 129.35 127.49 128.52 129,960 +0.56(+0.44%)
May 29, 2020 127.85 128.71 126.46 127.96 123,200 -0.92(-0.71%)
May 28, 2020 132.00 132.01 128.49 128.88 152,707 -1.39(-1.07%)
May 27, 2020 128.77 130.31 127.33 130.27 269,176 +4.26(+3.38%)
May 26, 2020 124.63 126.97 124.63 126.01 172,933 +5.23(+4.33%)
May 22, 2020 120.91 120.91 119.77 120.78 77,500 -0.07(-0.06%)
May 21, 2020 120.53 121.63 120.00 120.85 82,279 +0.25(+0.21%)
May 20, 2020 120.17 121.57 119.91 120.60 117,772 +2.31(+1.95%)
May 19, 2020 119.55 120.68 118.29 118.29 83,287 -1.56(-1.30%)
May 18, 2020 116.15 120.53 116.15 119.85 120,818 +7.51(+6.69%)
May 15, 2020 111.24 113.00 110.64 112.34 212,600 +0.05(+0.04%)
May 14, 2020 109.50 112.29 107.21 112.29 143,233 +1.20(+1.08%)
May 13, 2020 113.73 113.73 110.20 111.09 189,899 -3.21(-2.81%)
May 12, 2020 118.38 118.48 114.22 114.30 1,354,673 -3.56(-3.02%)
May 11, 2020 118.19 118.78 116.97 117.86 129,835 -1.53(-1.28%)
May 08, 2020 117.60 119.56 117.60 119.39 99,700 +3.18(+2.74%)
May 07, 2020 116.28 117.43 115.79 116.21 145,788 +1.54(+1.34%)
May 06, 2020 116.78 117.10 114.67 114.67 81,859 -1.51(-1.30%)
May 05, 2020 116.59 118.03 116.18 116.18 135,774 +0.62(+0.54%)
May 04, 2020 115.16 115.62 114.06 115.56 228,519 -1.39(-1.19%)
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.