Industrials ETF Vanguard (NY: VIS )

200.84 USD +0.30 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 200.86 201.84 200.35 200.84 102,827 +0.30(+0.15%)
Oct 21, 2021 199.59 200.58 199.14 200.54 85,166 +0.58(+0.29%)
Oct 20, 2021 198.91 200.10 198.37 199.96 653,272 +1.28(+0.64%)
Oct 19, 2021 198.71 198.90 197.68 198.68 74,660 +0.91(+0.46%)
Oct 18, 2021 196.12 197.77 195.81 197.77 101,950 +0.39(+0.20%)
Oct 15, 2021 197.36 198.50 197.16 197.38 77,870 +1.59(+0.81%)
Oct 14, 2021 194.01 195.87 193.67 195.79 54,283 +3.44(+1.79%)
Oct 13, 2021 192.40 193.09 190.37 192.35 266,496 +0.50(+0.26%)
Oct 12, 2021 192.54 193.31 191.52 191.85 48,886 -0.28(-0.15%)
Oct 11, 2021 193.47 194.77 192.13 192.13 76,671 -1.62(-0.84%)
Oct 08, 2021 193.81 194.21 193.17 193.75 59,957 -0.20(-0.10%)
Oct 07, 2021 193.69 195.04 193.69 193.95 61,926 +1.76(+0.92%)
Oct 06, 2021 189.50 192.21 188.66 192.19 71,335 +0.67(+0.35%)
Oct 05, 2021 190.19 192.38 189.30 191.52 102,753 +1.81(+0.95%)
Oct 04, 2021 190.60 191.54 188.60 189.71 161,036 -1.08(-0.57%)
Oct 01, 2021 189.30 191.72 187.59 190.79 112,907 +2.90(+1.54%)
Sep 30, 2021 192.36 192.72 187.88 187.89 102,234 -3.63(-1.90%)
Sep 29, 2021 192.35 192.60 191.46 191.52 114,525 -0.65(-0.34%)
Sep 28, 2021 193.98 194.43 191.78 192.17 72,593 -2.57(-1.32%)
Sep 27, 2021 194.43 196.10 194.43 194.74 68,836 +0.68(+0.35%)
Sep 24, 2021 193.04 194.43 193.04 194.06 63,162 +0.37(+0.19%)
Sep 23, 2021 191.83 194.72 191.83 193.69 88,595 +2.96(+1.55%)
Sep 22, 2021 189.85 192.01 189.85 190.73 255,474 +1.99(+1.05%)
Sep 21, 2021 190.80 190.81 187.99 188.74 92,014 -0.89(-0.47%)
Sep 20, 2021 188.87 189.71 187.39 189.63 172,372 -2.28(-1.19%)
Sep 17, 2021 193.22 193.56 191.58 191.91 72,242 -1.79(-0.92%)
Sep 16, 2021 194.84 195.00 193.36 193.70 50,858 -1.14(-0.59%)
Sep 15, 2021 192.67 195.13 192.50 194.84 89,596 +2.11(+1.09%)
Sep 14, 2021 195.86 195.87 192.36 192.73 112,004 -2.48(-1.27%)
Sep 13, 2021 196.04 196.32 193.91 195.21 89,114 +0.65(+0.33%)
Sep 10, 2021 196.82 196.82 194.54 194.56 74,567 -1.14(-0.58%)
Sep 09, 2021 196.11 197.42 195.25 195.70 128,133 -0.83(-0.42%)
Sep 08, 2021 196.09 196.98 195.22 196.53 108,200 -0.07(-0.04%)
Sep 07, 2021 199.13 199.13 196.52 196.60 133,409 -2.97(-1.49%)
Sep 03, 2021 200.70 200.70 199.56 199.57 55,774 -1.35(-0.67%)
Sep 02, 2021 199.83 201.07 199.66 200.92 64,455 +2.05(+1.03%)
Sep 01, 2021 199.81 199.81 197.88 198.87 96,371 -0.34(-0.17%)
Aug 31, 2021 199.90 200.14 198.84 199.21 75,162 -0.69(-0.35%)
Aug 30, 2021 200.72 200.72 199.56 199.90 56,085 -0.33(-0.16%)
Aug 27, 2021 199.07 200.56 199.07 200.23 168,513 +1.84(+0.93%)
Aug 26, 2021 199.22 199.40 197.97 198.39 79,646 -1.01(-0.51%)
Aug 25, 2021 198.36 200.07 197.75 199.40 64,626 +1.28(+0.65%)
Aug 24, 2021 197.53 198.76 197.53 198.12 54,334 +1.12(+0.57%)
Aug 23, 2021 196.31 197.55 196.27 197.00 240,688 +1.79(+0.92%)
Aug 20, 2021 194.44 195.68 194.05 195.21 293,125 +0.84(+0.43%)
Aug 19, 2021 194.24 195.62 193.35 194.37 146,879 -1.56(-0.80%)
Aug 18, 2021 197.23 198.29 195.81 195.93 58,226 -2.14(-1.08%)
Aug 17, 2021 198.91 199.00 196.10 198.07 110,564 -2.21(-1.10%)
Aug 16, 2021 199.29 200.29 198.00 200.28 119,772 +0.40(+0.20%)
Aug 13, 2021 200.94 201.09 199.76 199.88 100,489 -0.95(-0.47%)
Aug 12, 2021 201.05 201.59 199.95 200.83 95,438 -0.30(-0.15%)
Aug 11, 2021 199.29 201.19 198.50 201.13 84,722 +2.47(+1.24%)
Aug 10, 2021 197.25 199.17 196.93 198.66 207,692 +1.82(+0.92%)
Aug 09, 2021 197.15 197.32 196.01 196.84 69,116 -0.75(-0.38%)
Aug 06, 2021 197.91 198.39 197.31 197.59 84,274 +0.82(+0.42%)
Aug 05, 2021 196.31 197.53 196.06 196.77 118,233 +1.12(+0.57%)
Aug 04, 2021 197.15 197.79 195.66 195.65 90,849 -2.74(-1.38%)
Aug 03, 2021 196.73 198.46 194.82 198.39 104,683 +2.39(+1.22%)
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.