Skip to main content

Industrials ETF Vanguard (NY: VIS )

258.39 +0.88 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 259.04 260.49 258.25 258.39 26,524 +0.88(+0.34%)
Oct 31, 2024 259.10 259.54 257.34 257.51 29,124 -3.26(-1.25%)
Oct 30, 2024 259.85 262.26 259.58 260.77 157,004 -0.12(-0.05%)
Oct 29, 2024 260.23 261.68 259.00 260.89 35,097 -0.38(-0.15%)
Oct 28, 2024 261.40 261.97 261.21 261.27 38,411 +1.20(+0.46%)
Oct 25, 2024 262.11 262.50 259.44 260.07 44,266 -0.80(-0.31%)
Oct 24, 2024 261.91 261.91 259.80 260.87 24,506 -0.99(-0.38%)
Oct 23, 2024 262.07 263.27 260.50 261.86 62,558 -1.18(-0.45%)
Oct 22, 2024 264.95 264.95 261.68 263.04 41,956 -3.02(-1.14%)
Oct 21, 2024 266.87 267.48 265.00 266.06 45,152 -1.24(-0.46%)
Oct 18, 2024 267.25 267.38 266.12 267.30 37,381 +0.66(+0.25%)
Oct 17, 2024 267.54 267.54 266.21 266.64 58,273 -0.56(-0.21%)
Oct 16, 2024 265.80 267.90 265.80 267.20 43,404 +2.49(+0.94%)
Oct 15, 2024 267.18 267.33 264.71 264.71 43,856 -1.93(-0.72%)
Oct 14, 2024 265.02 266.83 264.18 266.64 100,155 +1.50(+0.57%)
Oct 11, 2024 261.23 265.20 261.23 265.14 57,613 +4.82(+1.85%)
Oct 10, 2024 260.83 261.00 259.34 260.32 60,078 -1.58(-0.60%)
Oct 09, 2024 260.16 262.45 260.16 261.90 52,048 +2.12(+0.82%)
Oct 08, 2024 259.96 260.21 258.93 259.78 73,733 +0.14(+0.05%)
Oct 07, 2024 258.65 260.24 258.21 259.64 82,811 -0.19(-0.07%)
Oct 04, 2024 260.11 260.11 257.57 259.83 64,663 +1.98(+0.77%)
Oct 03, 2024 258.43 258.73 256.90 257.85 123,690 -1.72(-0.66%)
Oct 02, 2024 259.33 260.09 257.93 259.57 67,948 -0.03(-0.01%)
Oct 01, 2024 259.68 260.71 257.50 259.60 46,603 -0.47(-0.18%)
Sep 30, 2024 258.76 260.07 257.25 260.07 372,363 +1.34(+0.52%)
Sep 27, 2024 259.53 260.70 258.48 258.73 66,839 +0.26(+0.10%)
Sep 26, 2024 259.38 260.21 258.07 258.47 56,910 +1.34(+0.52%)
Sep 25, 2024 258.91 259.47 256.86 257.13 31,573 -1.38(-0.53%)
Sep 24, 2024 257.80 258.51 257.22 258.51 27,766 +1.59(+0.62%)
Sep 23, 2024 256.28 257.33 255.68 256.92 93,687 +1.49(+0.58%)
Sep 20, 2024 255.52 255.98 254.09 255.43 30,985 -1.77(-0.69%)
Sep 19, 2024 256.92 257.34 254.76 257.19 83,663 +4.71(+1.86%)
Sep 18, 2024 252.85 255.53 251.88 252.49 37,029 -0.11(-0.04%)
Sep 17, 2024 251.68 253.41 251.07 252.60 45,837 +1.45(+0.58%)
Sep 16, 2024 250.08 251.93 249.52 251.15 36,118 +1.59(+0.64%)
Sep 13, 2024 248.05 250.34 248.05 249.57 30,169 +2.92(+1.18%)
Sep 12, 2024 244.86 246.64 243.54 246.64 47,901 +2.33(+0.95%)
Sep 11, 2024 242.81 244.56 238.19 244.31 57,672 +0.82(+0.34%)
Sep 10, 2024 243.91 243.91 241.68 243.49 354,206 +0.57(+0.23%)
Sep 09, 2024 241.55 244.09 241.55 242.93 47,344 +2.84(+1.18%)
Sep 06, 2024 242.67 244.54 239.62 240.08 73,257 -2.60(-1.07%)
Sep 05, 2024 244.98 244.98 241.38 242.69 46,740 -2.64(-1.08%)
Sep 04, 2024 245.13 246.78 244.51 245.33 73,361 -0.21(-0.09%)
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.