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, 2020 168.64 168.71 166.30 167.29 430,450 -1.80(-1.06%)
Nov 27, 2020 169.56 170.01 168.55 169.09 52,400 -0.06(-0.04%)
Nov 25, 2020 170.40 170.40 168.35 169.15 149,200 -1.48(-0.87%)
Nov 24, 2020 170.05 171.38 169.28 170.63 326,387 +3.17(+1.89%)
Nov 23, 2020 166.19 167.90 166.19 167.46 110,044 +2.67(+1.62%)
Nov 20, 2020 165.76 166.17 164.43 164.79 91,700 -1.21(-0.73%)
Nov 19, 2020 165.24 166.18 164.29 166.00 149,206 +0.52(+0.31%)
Nov 18, 2020 167.33 168.19 165.48 165.48 133,166 -1.01(-0.61%)
Nov 17, 2020 165.58 166.90 163.93 166.49 309,929 -0.43(-0.26%)
Nov 16, 2020 166.42 167.01 164.33 166.92 206,283 +4.32(+2.66%)
Nov 13, 2020 160.35 162.81 160.35 162.60 87,800 +3.53(+2.22%)
Nov 12, 2020 160.00 160.63 157.95 159.07 204,318 -1.86(-1.16%)
Nov 11, 2020 163.45 163.45 160.21 160.93 686,494 -1.20(-0.74%)
Nov 10, 2020 160.28 162.81 159.67 162.13 218,043 +2.49(+1.56%)
Nov 09, 2020 164.55 165.88 159.50 159.64 283,709 +5.39(+3.49%)
Nov 06, 2020 153.71 154.69 153.34 154.25 72,500 +0.32(+0.21%)
Nov 05, 2020 152.37 154.91 152.37 153.93 88,080 +3.75(+2.50%)
Nov 04, 2020 150.34 153.24 149.01 150.18 129,669 -1.06(-0.70%)
Nov 03, 2020 149.29 152.13 148.86 151.24 121,880 +4.01(+2.72%)
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.