U.S. Markets closed

Vanguard Industrials ETF (VIS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
125.93-0.46 (-0.36%)
At close: 4:00PM EDT
People also watch
VAWVCRVOXVDCVFH
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017126.10126.61125.63125.93125.9363,700
Aug 17, 2017128.21128.47126.39126.39126.39156,500
Aug 16, 2017128.59129.03128.53128.64128.6452,800
Aug 15, 2017128.95128.95128.29128.47128.4751,400
Aug 14, 2017128.23129.03127.96128.84128.8455,500
Aug 11, 2017127.41127.97127.03127.46127.4693,100
Aug 10, 2017128.62128.89127.30127.31127.31111,400
Aug 09, 2017128.95129.30128.93129.11129.1160,700
Aug 08, 2017129.41130.12129.09129.26129.2659,200
Aug 07, 2017129.68129.69129.31129.58129.5891,500
Aug 04, 2017129.52129.75129.11129.62129.6268,300
Aug 03, 2017128.80129.25128.58129.22129.2260,600
Aug 02, 2017128.32128.81128.15128.73128.7392,400
Aug 01, 2017128.99129.00128.09128.35128.35285,100
Jul 31, 2017129.04129.24128.65128.65128.6566,400
Jul 28, 2017128.39128.85128.10128.81128.8189,400
Jul 27, 2017129.33129.34128.07128.62128.62105,700
Jul 26, 2017129.68129.80129.03129.21129.21116,800
Jul 25, 2017129.64129.79128.88129.32129.3286,700
Jul 24, 2017129.63129.63129.08129.29129.2967,700
Jul 21, 2017129.20129.69128.89129.66129.66119,900
Jul 20, 2017130.88130.88129.88130.03130.0375,900
Jul 19, 2017130.24130.62130.06130.60130.60414,600
Jul 18, 2017130.41130.57129.85130.22130.22247,600
Jul 17, 2017130.52130.83130.24130.58130.58166,600
Jul 14, 2017130.24130.89130.14130.56130.5695,000
Jul 13, 2017130.19130.20129.67130.08130.08115,300
Jul 12, 2017130.10130.75129.98130.15130.1584,000
Jul 11, 2017129.25129.60128.48129.35129.3572,200
Jul 10, 2017129.21129.96129.00129.37129.3778,800
Jul 07, 2017128.45129.42128.35129.15129.1575,300
Jul 06, 2017129.11129.12128.00128.19128.19124,200
Jul 05, 2017129.36129.62128.90129.46129.46147,400
Jul 03, 2017128.86129.65128.76129.20129.20225,400
Jun 30, 2017127.90128.91127.90128.41128.4164,200
Jun 29, 2017128.56128.68126.59127.39127.3976,100
Jun 28, 2017127.85128.70127.85128.38128.38112,200
Jun 28, 20170.532 Dividend
Jun 27, 2017128.52128.57127.66127.66127.13102,500
Jun 26, 2017128.87129.33128.40128.57128.0360,700
Jun 23, 2017128.07128.72127.81128.46127.92105,100
Jun 22, 2017128.25128.35127.86128.01127.4866,200
Jun 21, 2017129.38129.38128.05128.22127.6996,500
Jun 20, 2017130.48130.48129.19129.21128.67169,200
Jun 19, 2017130.42130.82130.10130.67130.1381,900
Jun 16, 2017129.86129.95129.46129.90129.36147,700
Jun 15, 2017128.30129.64128.02129.61129.0776,500
Jun 14, 2017129.60129.60128.64129.02128.4857,000
Jun 13, 2017129.05129.32128.79129.31128.7750,000
Jun 12, 2017128.74129.01128.10128.76128.2285,900
Jun 09, 2017127.88128.46127.63128.26127.7399,600
Jun 08, 2017127.12127.93127.01127.72127.1995,000
Jun 07, 2017127.46127.46126.65127.05126.52104,300
Jun 06, 2017127.71127.75127.25127.29126.7691,000
Jun 05, 2017128.67128.80128.12128.15127.6259,700
Jun 02, 2017128.32129.33128.25128.67128.1388,400
Jun 01, 2017127.27128.28126.90128.01127.48170,500
May 31, 2017126.85126.98125.98126.88126.3562,000
May 30, 2017126.57126.81126.25126.66126.1363,900
May 26, 2017126.63127.00126.59126.88126.3541,400
May 25, 2017126.51126.92126.28126.76126.23113,600
May 24, 2017126.10126.69125.81126.15125.6290,400
May 23, 2017126.13126.19125.49126.15125.6265,400
May 22, 2017125.77126.02125.41125.81125.2994,200
May 19, 2017123.82125.46123.80124.94124.4261,200
May 18, 2017122.79123.91122.13123.33122.8270,600
May 17, 2017124.64124.67123.12123.24122.73218,800
May 16, 2017126.11126.11125.30125.78125.2666,500
May 15, 2017125.38126.04125.28125.89125.3763,000
May 12, 2017125.72125.72125.04125.25124.7362,200
May 11, 2017125.81126.30125.00126.14125.61220,000
May 10, 2017126.55126.58125.95126.31125.7879,000
May 09, 2017126.67126.87126.42126.63126.1098,100
May 08, 2017126.96126.98126.33126.50125.9757,600
May 05, 2017126.33126.93126.11126.93126.4073,100
May 04, 2017126.47126.61125.56126.25125.72112,500
May 03, 2017125.96126.35125.54126.21125.6882,200
May 02, 2017125.99126.28125.71126.27125.7493,800
May 01, 2017126.23126.25125.42125.75125.23226,200
Apr 28, 2017126.99126.99125.93126.03125.5061,500
Apr 27, 2017126.73127.19126.33126.72126.1973,100
Apr 26, 2017126.84127.40126.67126.67126.1474,800
Apr 25, 2017126.46127.07126.28126.77126.24127,200
Apr 24, 2017125.81126.21125.61125.96125.44110,900
Apr 21, 2017124.30124.64123.91124.27123.7586,600
Apr 20, 2017123.37124.63123.04124.23123.7186,300
Apr 19, 2017122.96123.44122.58122.77122.2685,500
Apr 18, 2017122.17122.71122.01122.53122.0271,100
Apr 17, 2017121.78122.73121.60122.72122.2163,500
Apr 13, 2017122.18122.63121.45121.45120.9476,400
Apr 12, 2017124.17124.17122.34122.46121.9582,200
Apr 11, 2017123.80124.22123.00124.20123.6869,900
Apr 10, 2017123.75124.63123.60123.94123.42108,200
Apr 07, 2017123.56123.95123.18123.59123.07148,500
Apr 06, 2017122.91123.90122.82123.38122.8765,000
Apr 05, 2017123.80124.86122.81122.94122.43102,200
Apr 04, 2017123.06123.42122.99123.33122.8265,200
Apr 03, 2017123.83124.07122.49123.19122.68115,800
Mar 31, 2017123.82124.27123.63123.73123.2169,000
Mar 30, 2017123.36124.09123.29124.01123.4974,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...