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 (%)
Sep 30, 2020 145.51 147.40 144.08 144.77 103,317 -0.40(-0.28%)
Sep 29, 2020 146.16 146.53 144.72 145.17 67,840 -1.03(-0.70%)
Sep 28, 2020 145.05 147.30 145.05 146.20 134,398 +2.80(+1.95%)
Sep 25, 2020 140.74 143.90 140.71 143.40 88,300 +2.07(+1.46%)
Sep 24, 2020 140.99 142.98 139.37 141.33 75,443 +0.14(+0.10%)
Sep 23, 2020 144.37 145.51 141.10 141.19 74,600 -2.67(-1.86%)
Sep 22, 2020 142.74 144.12 142.49 143.86 116,852 +1.27(+0.89%)
Sep 21, 2020 144.77 144.80 141.14 142.59 310,254 -4.91(-3.33%)
Sep 18, 2020 149.42 150.00 147.31 147.50 124,300 -1.66(-1.11%)
Sep 17, 2020 146.93 149.88 146.41 149.16 377,313 +0.22(+0.15%)
Sep 16, 2020 148.70 150.34 147.88 148.94 101,310 +1.50(+1.02%)
Sep 15, 2020 147.91 148.33 147.28 147.44 141,226 +0.30(+0.20%)
Sep 14, 2020 146.50 147.66 146.25 147.14 96,729 +1.93(+1.33%)
Sep 11, 2020 144.32 146.01 144.14 145.21 142,600 +0.88(+0.61%)
Sep 10, 2020 146.30 146.79 143.72 144.33 137,592 -1.59(-1.09%)
Sep 09, 2020 145.09 147.04 144.86 145.92 174,898 +2.10(+1.46%)
Sep 08, 2020 145.14 145.77 143.35 143.82 89,693 -2.57(-1.76%)
Sep 04, 2020 147.59 148.31 144.66 146.39 103,800 +0.09(+0.06%)
Sep 03, 2020 150.60 151.03 145.53 146.30 114,522 -4.40(-2.92%)
Sep 02, 2020 149.08 151.04 148.43 150.70 88,392 +2.17(+1.46%)
Sep 01, 2020 146.54 148.53 146.01 148.53 60,353 +1.59(+1.08%)
Aug 31, 2020 148.32 148.50 146.93 146.94 83,476 -1.60(-1.08%)
Aug 28, 2020 147.89 148.68 147.24 148.54 63,100 +1.37(+0.93%)
Aug 27, 2020 147.36 148.27 146.79 147.17 106,182 +0.47(+0.32%)
Aug 26, 2020 146.36 147.11 145.85 146.70 62,913 +0.06(+0.04%)
Aug 25, 2020 147.42 147.54 145.85 146.64 107,966 -0.21(-0.14%)
Aug 24, 2020 145.10 146.85 144.75 146.85 80,104 +2.56(+1.77%)
Aug 21, 2020 143.53 144.63 143.53 144.29 53,500 +0.29(+0.20%)
Aug 20, 2020 143.39 144.15 143.19 144.00 59,898 -0.61(-0.42%)
Aug 19, 2020 145.10 145.80 144.35 144.61 40,546 -0.22(-0.15%)
Aug 18, 2020 145.72 146.09 144.76 144.83 53,545 -0.93(-0.64%)
Aug 17, 2020 146.86 146.94 145.60 145.76 98,641 -0.77(-0.53%)
Aug 14, 2020 145.51 147.09 145.39 146.53 163,200 +0.41(+0.28%)
Aug 13, 2020 146.35 146.94 145.55 146.12 100,942 -0.75(-0.51%)
Aug 12, 2020 147.73 147.86 146.25 146.87 899,849 +0.56(+0.38%)
Aug 11, 2020 147.54 148.63 145.97 146.31 174,269 +0.62(+0.43%)
Aug 10, 2020 142.92 145.76 142.53 145.69 234,600 +3.27(+2.30%)
Aug 07, 2020 139.91 142.49 139.91 142.42 400,000 +2.14(+1.53%)
Aug 06, 2020 139.76 140.28 139.57 140.28 145,636 +0.52(+0.37%)
Aug 05, 2020 138.00 139.90 138.00 139.76 70,802 +2.61(+1.90%)
Aug 04, 2020 136.39 137.15 136.25 137.15 109,491 +0.56(+0.41%)
Aug 03, 2020 136.27 137.08 135.34 136.59 61,441 +0.85(+0.63%)
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%)
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.