VIS Historical Prices | Vanguard Industrials ETF Stock

Dow

0.05% Nasdaq

0.05%

Vanguard Industrials ETF (VIS)

-NYSEArca

84.12 0.08(0.10%) 11:02AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	83.98	84.46	83.97	84.20	207,100	84.20
May 17, 2013	83.50	84.02	83.32	84.01	42,900	84.01
May 16, 2013	83.13	83.43	82.71	82.87	86,000	82.87
May 15, 2013	82.70	83.25	82.45	83.25	67,400	83.25
May 14, 2013	81.83	82.75	81.83	82.75	123,900	82.75
May 13, 2013	81.95	81.95	81.46	81.73	38,200	81.73
May 10, 2013	81.77	82.00	81.55	82.00	137,800	82.00
May 9, 2013	81.85	82.11	81.45	81.62	552,400	81.62
May 8, 2013	81.28	81.80	81.02	81.80	59,200	81.80
May 7, 2013	80.85	81.30	80.72	81.30	66,800	81.30
May 6, 2013	80.20	80.62	80.06	80.56	40,000	80.56
May 3, 2013	79.64	80.55	79.52	80.07	85,500	80.07
May 2, 2013	78.10	78.74	78.08	78.64	33,900	78.64
May 1, 2013	78.68	78.68	77.70	77.72	97,600	77.72
Apr 30, 2013	78.82	78.90	78.31	78.90	49,500	78.90
Apr 29, 2013	78.67	78.90	78.30	78.75	29,600	78.75
Apr 26, 2013	78.48	78.64	78.15	78.40	30,300	78.40
Apr 25, 2013	78.46	78.93	78.31	78.50	48,000	78.50
Apr 24, 2013	77.75	78.25	77.75	78.14	51,900	78.14
Apr 23, 2013	77.05	77.53	76.81	77.45	43,200	77.45
Apr 22, 2013	76.89	76.97	75.92	76.71	177,100	76.71
Apr 19, 2013	76.36	76.75	75.93	76.68	33,500	76.68
Apr 18, 2013	76.90	76.97	76.11	76.36	64,700	76.36
Apr 17, 2013	77.52	77.52	76.29	76.76	72,400	76.76
Apr 16, 2013	77.65	78.03	77.35	78.03	58,400	78.03
Apr 15, 2013	79.09	79.09	76.87	76.90	61,100	76.90
Apr 12, 2013	79.63	79.78	79.13	79.44	43,100	79.44
Apr 11, 2013	79.74	80.13	79.67	79.86	32,800	79.86
Apr 10, 2013	78.92	79.73	78.76	79.68	32,100	79.68
Apr 9, 2013	78.74	78.85	78.15	78.56	90,600	78.56
Apr 8, 2013	78.00	78.40	77.68	78.40	156,200	78.40
Apr 5, 2013	77.23	77.89	76.79	77.86	47,700	77.86
Apr 4, 2013	77.75	78.10	77.66	78.01	55,500	78.01
Apr 3, 2013	78.55	78.65	77.60	77.76	50,100	77.76
Apr 2, 2013	79.15	79.22	78.33	78.52	58,600	78.52
Apr 1, 2013	79.89	79.89	78.70	78.89	279,400	78.89
Mar 28, 2013	79.51	79.92	79.39	79.87	53,800	79.87
Mar 27, 2013	79.06	79.47	78.60	79.42	104,400	79.42
Mar 26, 2013	79.40	79.48	79.07	79.38	378,000	79.38
Mar 25, 2013	79.95	79.95	78.68	79.06	45,000	79.06
Mar 22, 2013	79.42	79.62	79.35	79.62	50,400	79.62
Mar 21, 2013	79.95	79.95	78.96	79.20	119,700	79.20
Mar 20, 2013	79.95	80.10	79.73	79.99	85,000	79.99
Mar 19, 2013	80.03	80.15	79.18	79.72	40,600	79.72
Mar 18, 2013	79.28	80.15	79.10	79.81	113,000	79.81
Mar 15, 2013	80.04	80.20	79.84	80.14	61,900	80.14
Mar 14, 2013	79.86	80.20	79.85	80.19	54,200	80.19
Mar 13, 2013	79.28	79.72	79.17	79.71	42,100	79.71
Mar 12, 2013	79.53	79.58	78.91	79.20	81,800	79.20
Mar 11, 2013	79.02	79.60	79.02	79.59	119,300	79.59
Mar 8, 2013	79.05	79.45	78.79	79.40	41,500	79.40
Mar 7, 2013	78.59	78.80	78.47	78.63	68,900	78.63
Mar 6, 2013	78.90	78.96	78.38	78.53	490,800	78.53
Mar 5, 2013	77.83	78.65	77.83	78.42	61,300	78.42
Mar 4, 2013	77.26	77.30	76.58	77.30	61,400	77.30
Mar 1, 2013	76.96	77.56	76.47	77.33	75,800	77.33
Feb 28, 2013	77.49	77.99	77.37	77.50	85,500	77.50
Feb 27, 2013	76.04	77.73	76.04	77.54	55,500	77.54
Feb 26, 2013	75.98	76.26	75.56	76.14	72,200	76.14
Feb 25, 2013	77.51	77.66	75.64	75.67	35,700	75.67
Feb 22, 2013	76.93	77.27	76.93	77.24	40,100	77.24
Feb 21, 2013	77.08	77.08	76.20	76.57	48,600	76.57
Feb 20, 2013	78.30	78.31	77.16	77.20	58,400	77.20
Feb 19, 2013	77.80	78.35	77.80	78.35	53,600	78.35
Feb 15, 2013	77.66	77.92	77.53	77.70	50,800	77.70
Feb 14, 2013	77.28	77.68	77.13	77.60	26,100	77.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VIS

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Industrials ETF (VIS)