NYSEArca - Delayed Quote USD

Vanguard Industrials Index Fund ETF Shares (VIS)

236.22 +0.68 (+0.29%)
At close: April 25 at 4:00 PM EDT
234.00 -2.22 (-0.94%)
After hours: April 25 at 5:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 233.85 236.77 232.69 236.22 236.22 40,400
Apr 24, 2024 237.50 237.93 233.74 235.54 235.54 211,300
Apr 23, 2024 235.13 237.58 235.00 237.17 237.17 71,800
Apr 22, 2024 233.11 235.34 232.56 233.71 233.71 44,000
Apr 19, 2024 232.66 234.03 231.42 232.20 232.20 74,800
Apr 18, 2024 233.93 235.19 232.10 232.29 232.29 66,600
Apr 17, 2024 235.94 235.94 232.01 233.08 233.08 80,600
Apr 16, 2024 235.20 235.75 233.49 234.75 234.75 61,000
Apr 15, 2024 239.99 240.72 234.71 235.36 235.36 91,500
Apr 12, 2024 238.51 239.30 236.36 237.44 237.44 95,100
Apr 11, 2024 239.92 240.89 238.11 239.87 239.87 78,800
Apr 10, 2024 238.71 240.52 237.70 239.50 239.50 120,800
Apr 9, 2024 243.10 243.72 239.72 242.41 242.41 106,900
Apr 8, 2024 243.79 244.00 242.72 243.03 243.03 159,800
Apr 5, 2024 240.71 243.70 240.71 243.18 243.18 126,800
Apr 4, 2024 243.90 244.72 239.27 240.04 240.04 74,100
Apr 3, 2024 240.18 242.58 240.18 242.17 242.17 60,200
Apr 2, 2024 241.18 241.44 240.14 240.64 240.64 59,300
Apr 1, 2024 244.39 244.49 241.98 242.07 242.07 171,400
Mar 28, 2024 244.31 244.63 243.64 244.15 244.15 184,400
Mar 27, 2024 241.81 244.15 241.79 244.15 244.15 60,900
Mar 26, 2024 241.15 241.38 240.15 240.18 240.18 47,700
Mar 25, 2024 242.29 242.32 240.54 240.54 240.54 44,100
Mar 22, 2024 0.62 Dividend
Mar 22, 2024 243.82 243.82 241.99 242.08 242.08 55,200
Mar 21, 2024 241.98 244.14 241.86 243.73 243.11 106,000
Mar 20, 2024 237.96 241.18 237.58 240.94 240.33 58,000
Mar 19, 2024 235.81 237.95 235.81 237.95 237.35 40,700
Mar 18, 2024 236.23 236.81 235.73 235.76 235.16 49,300
Mar 15, 2024 234.55 236.39 234.55 235.49 234.89 94,200
Mar 14, 2024 237.08 237.08 233.72 235.39 234.79 58,000
Mar 13, 2024 235.67 237.11 235.67 236.64 236.04 49,400
Mar 12, 2024 234.98 236.11 233.71 235.93 235.33 49,200
Mar 11, 2024 235.79 235.79 233.22 234.77 234.17 44,400
Mar 8, 2024 237.71 238.69 235.57 236.15 235.55 70,600
Mar 7, 2024 236.34 237.08 235.95 236.78 236.18 76,400
Mar 6, 2024 234.48 236.12 234.48 235.02 234.42 81,400
Mar 5, 2024 235.08 235.61 232.49 233.52 232.93 99,400
Mar 4, 2024 235.14 236.29 235.14 235.60 235.00 147,400
Mar 1, 2024 233.75 234.79 233.12 234.70 234.10 128,600
Feb 29, 2024 233.84 234.07 232.31 233.37 232.78 113,900
Feb 28, 2024 231.84 233.34 231.65 232.81 232.22 145,400
Feb 27, 2024 232.44 232.44 231.17 232.14 231.55 60,100
Feb 26, 2024 231.73 232.27 231.49 231.80 231.21 74,100
Feb 23, 2024 231.01 232.23 230.79 231.69 231.10 58,800
Feb 22, 2024 229.22 230.74 228.93 230.45 229.86 61,300
Feb 21, 2024 226.92 227.81 226.38 227.79 227.21 58,400
Feb 20, 2024 227.22 227.77 226.65 227.17 226.59 71,000
Feb 16, 2024 228.98 229.80 228.03 228.14 227.56 71,300
Feb 15, 2024 228.04 229.70 227.72 229.49 228.91 47,100
Feb 14, 2024 225.66 227.72 225.48 227.65 227.07 158,600
Feb 13, 2024 224.41 224.48 222.03 223.61 223.04 311,200
Feb 12, 2024 226.15 227.46 226.15 226.94 226.36 90,000
Feb 9, 2024 225.83 226.21 224.83 226.13 225.56 66,600
Feb 8, 2024 225.06 225.65 224.38 225.54 224.97 70,900
Feb 7, 2024 224.02 225.75 224.00 224.79 224.22 62,300
Feb 6, 2024 221.39 223.34 221.12 223.34 222.77 43,500
Feb 5, 2024 222.11 222.11 219.89 221.33 220.77 61,200
Feb 2, 2024 220.94 223.90 220.00 223.01 222.44 141,800
Feb 1, 2024 219.23 221.74 217.91 221.74 221.18 94,000
Jan 31, 2024 220.48 220.72 217.83 217.83 217.28 591,900
Jan 30, 2024 219.26 220.95 219.04 220.56 220.00 442,800
Jan 29, 2024 218.48 220.49 218.30 220.49 219.93 60,100
Jan 26, 2024 219.14 219.73 218.17 218.67 218.11 27,100
Jan 25, 2024 217.65 218.87 217.63 218.87 218.31 40,700
Jan 24, 2024 219.26 219.26 216.60 216.71 216.16 60,300
Jan 23, 2024 219.14 219.40 217.49 218.27 217.72 54,100
Jan 22, 2024 217.77 219.01 217.77 218.75 218.19 61,200
Jan 19, 2024 215.86 217.00 214.01 216.68 216.13 81,600
Jan 18, 2024 213.35 215.16 212.75 214.99 214.44 50,600
Jan 17, 2024 212.10 213.42 211.77 212.18 211.64 56,800
Jan 16, 2024 214.62 214.62 212.96 213.73 213.19 65,600
Jan 12, 2024 216.77 217.11 215.17 215.78 215.23 33,000
Jan 11, 2024 216.21 216.21 213.98 215.82 215.27 66,100
Jan 10, 2024 215.13 216.62 215.13 216.25 215.70 74,500
Jan 9, 2024 214.64 215.53 213.97 215.29 214.74 74,900
Jan 8, 2024 213.98 216.20 213.19 216.05 215.50 72,500
Jan 5, 2024 214.29 215.61 213.91 214.50 213.96 69,300
Jan 4, 2024 214.72 216.18 214.38 214.49 213.95 42,600
Jan 3, 2024 216.83 216.83 214.01 214.01 213.47 76,800
Jan 2, 2024 218.88 220.26 217.39 218.09 217.54 88,300
Dec 29, 2023 220.82 221.50 219.74 220.43 219.87 45,900
Dec 28, 2023 220.69 221.42 220.68 221.12 220.56 37,900
Dec 27, 2023 220.92 221.66 220.44 221.15 220.59 72,200
Dec 26, 2023 219.51 221.26 219.51 220.84 220.28 50,000
Dec 22, 2023 218.73 220.00 218.61 219.12 218.56 83,300
Dec 21, 2023 217.27 218.23 216.43 218.19 217.64 135,300
Dec 20, 2023 218.27 219.70 215.60 215.70 215.15 84,300
Dec 19, 2023 1.02 Dividend
Dec 19, 2023 218.12 219.28 218.00 219.13 218.57 88,000
Dec 18, 2023 218.81 218.82 217.84 218.15 216.58 47,700
Dec 15, 2023 218.30 219.29 217.75 218.19 216.62 83,700
Dec 14, 2023 217.32 219.16 217.31 219.08 217.50 98,900
Dec 13, 2023 212.97 215.60 211.49 215.60 214.04 52,400
Dec 12, 2023 212.17 213.26 211.65 212.84 211.30 47,900
Dec 11, 2023 210.13 212.13 210.13 211.86 210.33 53,400
Dec 8, 2023 209.00 210.93 209.00 210.01 208.50 50,800
Dec 7, 2023 209.16 209.17 208.40 208.97 207.46 46,800
Dec 6, 2023 208.89 210.30 208.43 208.51 207.01 82,400
Dec 5, 2023 208.55 208.80 207.60 207.70 206.20 245,200
Dec 4, 2023 207.88 209.86 207.88 209.69 208.18 201,600
Dec 1, 2023 205.21 209.01 205.19 209.01 207.50 89,100
Nov 30, 2023 203.28 205.19 203.05 205.19 203.71 55,300
Nov 29, 2023 203.54 204.24 202.71 202.94 201.48 45,500
Nov 28, 2023 203.34 204.00 202.00 202.29 200.83 116,000
Nov 27, 2023 203.53 203.63 202.62 203.26 201.79 234,400
Nov 24, 2023 203.29 204.28 203.29 203.96 202.49 17,500
Nov 22, 2023 203.10 204.10 202.53 203.40 201.93 206,100
Nov 21, 2023 202.75 203.06 202.24 202.80 201.34 65,400
Nov 20, 2023 202.37 203.63 201.60 203.14 201.67 83,800
Nov 17, 2023 202.31 202.50 201.74 202.50 201.04 35,200
Nov 16, 2023 201.44 202.41 200.45 201.21 199.76 38,300
Nov 15, 2023 201.73 203.40 201.42 201.42 199.97 62,700
Nov 14, 2023 198.98 201.80 198.98 201.27 199.82 101,800
Nov 13, 2023 195.26 196.53 195.15 196.02 194.61 63,500
Nov 10, 2023 194.18 196.06 193.45 195.98 194.57 47,200
Nov 9, 2023 194.52 195.07 192.86 193.08 191.69 32,900
Nov 8, 2023 193.57 194.24 192.98 193.70 192.30 39,900
Nov 7, 2023 192.61 193.75 192.16 193.33 191.94 61,600
Nov 6, 2023 194.50 194.55 192.77 193.63 192.23 41,500
Nov 3, 2023 194.25 195.43 194.25 194.35 192.95 62,600
Nov 2, 2023 190.00 192.41 190.00 192.20 190.81 63,700
Nov 1, 2023 187.48 188.41 186.49 188.15 186.79 67,900
Oct 31, 2023 185.76 187.63 185.60 187.34 185.99 42,600
Oct 30, 2023 184.97 186.70 184.39 186.03 184.69 501,600
Oct 27, 2023 185.93 186.11 183.29 183.76 182.43 1,280,300
Oct 26, 2023 186.14 187.60 185.35 185.51 184.17 102,500
Oct 25, 2023 188.13 188.22 186.10 186.13 184.79 62,900
Oct 24, 2023 189.70 189.99 187.88 188.69 187.33 119,200
Oct 23, 2023 188.12 190.23 187.58 187.63 186.28 75,100
Oct 20, 2023 190.41 191.00 188.65 188.71 187.35 83,400
Oct 19, 2023 192.69 193.93 190.09 190.53 189.16 267,700
Oct 18, 2023 196.44 196.46 192.38 192.56 191.17 54,300
Oct 17, 2023 195.88 199.15 195.88 197.80 196.37 292,000
Oct 16, 2023 195.79 197.71 195.74 196.80 195.38 48,800
Oct 13, 2023 197.24 197.54 193.81 194.55 193.15 41,700
Oct 12, 2023 199.53 199.53 195.44 196.83 195.41 203,800
Oct 11, 2023 198.60 199.22 197.53 199.11 197.67 49,600
Oct 10, 2023 197.44 199.18 196.72 197.90 196.47 63,600
Oct 9, 2023 193.83 196.58 193.79 196.38 194.96 43,100
Oct 6, 2023 190.44 194.77 190.01 193.81 192.41 98,000
Oct 5, 2023 191.76 192.49 190.45 191.14 189.76 48,500
Oct 4, 2023 191.30 192.47 189.94 192.06 190.67 110,100
Oct 3, 2023 192.27 193.39 190.50 191.29 189.91 112,600
Oct 2, 2023 194.51 195.00 192.17 193.08 191.69 130,900
Sep 29, 2023 197.37 197.51 194.46 194.98 193.57 79,000
Sep 28, 2023 0.67 Dividend
Sep 28, 2023 195.01 197.55 194.98 196.12 194.71 88,700
Sep 27, 2023 194.85 196.15 194.30 195.80 193.72 71,700
Sep 26, 2023 195.36 196.27 193.82 193.82 191.77 100,400
Sep 25, 2023 194.87 196.89 194.87 196.66 194.58 48,700
Sep 22, 2023 196.34 197.00 195.64 195.65 193.58 86,100
Sep 21, 2023 199.00 199.00 196.28 196.28 194.20 67,600
Sep 20, 2023 201.60 202.77 199.74 199.80 197.68 45,300
Sep 19, 2023 201.19 201.53 199.48 200.71 198.58 45,800
Sep 18, 2023 201.21 202.65 201.00 201.46 199.32 56,500
Sep 15, 2023 202.43 202.51 200.79 201.44 199.30 50,200
Sep 14, 2023 201.68 202.81 201.60 202.81 200.66 46,900
Sep 13, 2023 201.50 201.97 199.72 200.51 198.38 74,300
Sep 12, 2023 201.98 203.20 201.70 201.91 199.77 80,800
Sep 11, 2023 202.80 203.18 201.78 202.69 200.54 78,600
Sep 8, 2023 203.50 203.50 202.00 202.41 200.26 77,000
Sep 7, 2023 203.31 203.98 202.01 203.19 201.04 45,700
Sep 6, 2023 204.65 205.78 203.29 204.21 202.05 98,800
Sep 5, 2023 208.31 208.31 204.90 204.90 202.73 42,900
Sep 1, 2023 209.04 209.43 208.20 208.90 206.69 81,100
Aug 31, 2023 208.80 209.15 207.63 207.64 205.44 74,200
Aug 30, 2023 207.43 208.83 207.14 208.33 206.12 57,800
Aug 29, 2023 205.00 207.33 204.63 207.26 205.06 121,400
Aug 28, 2023 204.49 205.96 204.49 205.16 202.99 131,300
Aug 25, 2023 202.98 204.26 201.32 203.50 201.34 39,600
Aug 24, 2023 204.33 205.34 202.14 202.14 200.00 108,100
Aug 23, 2023 202.54 204.77 202.53 204.55 202.38 47,000
Aug 22, 2023 203.48 204.00 201.88 202.40 200.25 110,200
Aug 21, 2023 203.24 203.54 201.35 202.83 200.68 57,100
Aug 18, 2023 201.50 203.31 201.00 203.07 200.92 91,800
Aug 17, 2023 205.13 205.45 202.50 202.57 200.42 63,900
Aug 16, 2023 205.52 207.19 204.60 204.60 202.43 68,300
Aug 15, 2023 207.27 207.44 205.94 205.97 203.79 46,500
Aug 14, 2023 208.06 208.78 207.50 208.78 206.57 42,300
Aug 11, 2023 207.50 208.72 207.50 208.27 206.06 58,800
Aug 10, 2023 209.29 210.43 207.49 208.08 205.87 51,000
Aug 9, 2023 209.05 209.57 207.98 208.59 206.38 40,300
Aug 8, 2023 208.77 209.29 207.19 209.02 206.80 56,400
Aug 7, 2023 208.23 210.20 208.23 210.12 207.89 43,400
Aug 4, 2023 209.72 209.94 207.55 207.75 205.55 66,900
Aug 3, 2023 209.35 209.94 208.72 208.78 206.57 50,100
Aug 2, 2023 211.04 212.10 210.00 210.42 208.19 59,000
Aug 1, 2023 211.40 213.00 211.40 212.60 210.35 96,200
Jul 31, 2023 211.63 212.12 211.31 211.99 209.74 49,300
Jul 28, 2023 211.07 211.42 210.52 210.99 208.75 117,800
Jul 27, 2023 212.10 212.10 208.98 209.62 207.40 96,100
Jul 26, 2023 210.82 211.71 210.69 211.68 209.44 47,900
Jul 25, 2023 209.09 210.61 208.99 210.29 208.06 156,200
Jul 24, 2023 209.93 211.18 209.93 210.52 208.29 54,900
Jul 21, 2023 211.40 211.40 210.12 210.12 207.89 39,100
Jul 20, 2023 210.78 211.60 210.04 211.09 208.85 175,900
Jul 19, 2023 210.84 211.12 209.49 210.72 208.49 128,300
Jul 18, 2023 209.10 211.14 209.10 210.69 208.46 125,300
Jul 17, 2023 207.88 209.76 207.53 209.09 206.87 799,900
Jul 14, 2023 209.06 209.06 207.18 208.16 205.95 672,600
Jul 13, 2023 208.71 209.25 208.00 209.01 206.79 40,200
Jul 12, 2023 209.80 210.25 208.19 208.39 206.18 109,500
Jul 11, 2023 206.53 208.59 206.46 208.31 206.10 138,500
Jul 10, 2023 203.17 205.86 203.17 205.86 203.68 69,400
Jul 7, 2023 202.05 204.85 202.05 203.10 200.95 54,600
Jul 6, 2023 202.36 203.11 201.00 202.15 200.01 52,500
Jul 5, 2023 204.54 204.87 203.80 204.26 202.09 180,700
Jul 3, 2023 204.73 205.78 204.18 205.59 203.41 78,400
Jun 30, 2023 205.21 206.09 204.57 205.53 203.35 63,800
Jun 29, 2023 0.70 Dividend
Jun 29, 2023 202.06 203.90 201.68 203.87 201.71 163,800
Jun 28, 2023 202.74 203.02 202.00 202.72 199.88 126,400
Jun 27, 2023 200.27 202.79 200.07 202.61 199.77 68,500
Jun 26, 2023 197.84 200.34 197.84 199.73 196.93 66,600
Jun 23, 2023 197.92 198.89 197.65 198.11 195.33 32,900
Jun 22, 2023 200.29 200.59 199.43 199.81 197.01 31,200
Jun 21, 2023 199.01 201.69 198.87 201.16 198.34 42,200
Jun 20, 2023 200.08 200.45 199.11 200.00 197.20 69,100
Jun 16, 2023 202.15 202.82 200.70 201.18 198.36 139,400
Jun 15, 2023 198.33 201.80 198.33 201.62 198.79 44,400
Jun 14, 2023 199.81 200.38 197.84 198.58 195.80 53,100
Jun 13, 2023 198.02 199.69 197.82 199.44 196.64 207,700
Jun 12, 2023 195.90 197.55 195.49 197.32 194.55 27,500
Jun 9, 2023 196.21 196.24 194.49 195.61 192.87 58,000
Jun 8, 2023 195.77 196.59 194.93 196.25 193.50 51,500
Jun 7, 2023 193.23 196.07 192.68 195.95 193.20 94,500
Jun 6, 2023 190.61 193.17 190.28 192.88 190.18 138,600
Jun 5, 2023 192.36 192.36 190.44 191.06 188.38 65,000
Jun 2, 2023 188.54 192.82 188.54 192.55 189.85 113,800
Jun 1, 2023 184.34 186.89 183.97 186.52 183.91 81,200
May 31, 2023 186.26 186.26 183.72 184.11 181.53 55,100
May 30, 2023 187.79 188.00 186.10 186.92 184.30 75,300
May 26, 2023 186.00 187.63 185.95 187.20 184.58 53,000
May 25, 2023 185.13 186.00 183.95 185.68 183.08 56,200
May 24, 2023 186.51 186.52 184.50 184.84 182.25 71,600
May 23, 2023 188.85 189.48 187.11 187.27 184.65 36,700
May 22, 2023 189.49 190.29 188.50 189.63 186.97 32,600
May 19, 2023 191.00 191.78 188.60 189.32 186.67 42,300
May 18, 2023 188.17 190.37 188.04 190.20 187.53 86,900
May 17, 2023 186.43 189.14 186.39 188.53 185.89 119,100
May 16, 2023 187.10 187.14 185.46 185.46 182.86 103,600
May 15, 2023 187.14 188.68 186.45 188.06 185.42 83,900
May 12, 2023 187.79 188.35 185.68 187.01 184.39 42,200
May 11, 2023 186.87 187.31 185.84 186.97 184.35 132,800
May 10, 2023 189.83 189.83 185.99 188.06 185.42 59,100
May 9, 2023 187.70 188.70 187.48 188.33 185.69 38,800
May 8, 2023 189.31 189.76 187.51 188.17 185.53 49,300
May 5, 2023 186.94 189.12 186.94 188.67 186.03 83,700
May 4, 2023 187.26 187.77 184.51 185.31 182.71 68,800
May 3, 2023 188.60 190.15 187.75 187.86 185.23 58,500
May 2, 2023 189.17 189.17 186.00 188.20 185.56 47,100
May 1, 2023 188.58 190.69 188.58 189.70 187.04 70,400
Apr 28, 2023 186.54 188.82 186.54 188.55 185.91 87,100
Apr 27, 2023 183.44 186.95 183.44 186.79 184.17 75,800
Apr 26, 2023 185.49 185.90 182.59 182.94 180.38 50,700

Related Tickers