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 (%)
Dec 31, 2020 169.99 169.99 169.99 48,392 +0.66(+0.39%)
Dec 30, 2020 168.70 169.78 168.70 169.33 48,392 +1.13(+0.67%)
Dec 29, 2020 170.31 170.45 167.02 168.20 95,448 -1.12(-0.66%)
Dec 28, 2020 170.67 170.71 169.28 169.32 102,860 -0.09(-0.05%)
Dec 24, 2020 169.59 169.59 168.48 169.41 31,100 +0.11(+0.06%)
Dec 23, 2020 169.30 169.99 169.02 169.30 52,754 +0.96(+0.57%)
Dec 22, 2020 169.03 169.03 167.89 168.34 104,075 -0.38(-0.23%)
Dec 21, 2020 166.11 169.22 165.83 168.72 152,301 -0.65(-0.38%)
Dec 18, 2020 169.88 169.88 168.42 169.37 137,000 -0.07(-0.04%)
Dec 17, 2020 169.06 169.50 168.50 169.44 86,893 +0.43(+0.25%)
Dec 16, 2020 170.43 170.43 168.51 169.01 77,238 -0.94(-0.55%)
Dec 15, 2020 168.84 170.49 167.89 169.95 90,875 +2.66(+1.59%)
Dec 14, 2020 170.98 171.04 167.29 167.29 98,660 -2.09(-1.23%)
Dec 11, 2020 168.46 169.84 168.14 169.38 129,300 +0.18(+0.11%)
Dec 10, 2020 169.41 170.11 168.45 169.20 100,976 -1.35(-0.79%)
Dec 09, 2020 171.13 171.47 169.42 170.55 107,816 +0.31(+0.18%)
Dec 08, 2020 168.45 170.66 168.45 170.24 432,858 +0.97(+0.57%)
Dec 07, 2020 170.11 170.11 168.87 169.27 80,906 -0.84(-0.49%)
Dec 04, 2020 168.24 170.27 168.24 170.11 86,300 +2.44(+1.46%)
Dec 03, 2020 167.38 169.02 166.97 167.67 123,970 +0.59(+0.35%)
Dec 02, 2020 166.54 167.49 166.10 167.08 66,544 +0.05(+0.03%)
Dec 01, 2020 169.01 169.68 167.00 167.03 114,098 -0.26(-0.16%)
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%)
Nov 02, 2020 145.08 147.26 144.52 147.23 125,934 +4.04(+2.82%)
Oct 30, 2020 142.63 143.95 141.34 143.19 103,400 -0.30(-0.21%)
Oct 29, 2020 141.64 144.63 141.20 143.49 64,583 +1.77(+1.25%)
Oct 28, 2020 143.48 144.39 141.60 141.72 250,213 -4.51(-3.08%)
Oct 27, 2020 149.12 149.12 146.21 146.23 69,640 -3.01(-2.02%)
Oct 26, 2020 151.14 151.14 147.72 149.24 140,395 -3.86(-2.52%)
Oct 23, 2020 153.10 153.63 152.00 153.10 52,600 +0.77(+0.51%)
Oct 22, 2020 151.30 152.51 150.89 152.33 98,136 +1.21(+0.80%)
Oct 21, 2020 152.38 153.30 151.12 151.12 61,439 -1.41(-0.92%)
Oct 20, 2020 152.74 154.42 152.36 152.53 136,599 +0.66(+0.43%)
Oct 19, 2020 153.95 154.60 151.41 151.87 113,184 -1.85(-1.20%)
Oct 16, 2020 153.90 154.66 153.66 153.72 69,000 +0.68(+0.44%)
Oct 15, 2020 150.75 153.04 150.28 153.04 78,665 +0.66(+0.43%)
Oct 14, 2020 152.00 153.50 152.00 152.38 56,924 +0.58(+0.38%)
Oct 13, 2020 152.29 153.16 151.40 151.80 90,869 -1.64(-1.07%)
Oct 12, 2020 153.24 153.77 152.87 153.44 80,262 +0.96(+0.63%)
Oct 09, 2020 152.75 153.52 152.16 152.48 115,100 +0.52(+0.34%)
Oct 08, 2020 151.42 151.96 150.34 151.96 109,495 +1.47(+0.98%)
Oct 07, 2020 149.26 151.00 149.26 150.49 108,569 +3.10(+2.10%)
Oct 06, 2020 149.51 150.80 147.37 147.39 92,011 -1.54(-1.03%)
Oct 05, 2020 147.61 149.11 147.61 148.93 46,813 +2.48(+1.69%)
Oct 02, 2020 142.30 147.05 142.03 146.45 63,100 +1.57(+1.08%)
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.