VIS - Vanguard Industrials Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019140.69141.44136.96137.53137.5385,500
Aug 22, 2019141.70142.29140.67141.36141.3660,200
Aug 21, 2019141.52141.78141.16141.38141.3863,100
Aug 20, 2019141.01141.15140.35140.36140.3654,000
Aug 19, 2019141.47141.75141.13141.34141.3447,100
Aug 16, 2019138.11140.10138.11139.92139.9274,800
Aug 15, 2019137.62137.90136.18137.32137.3280,900
Aug 14, 2019139.61139.93137.30137.40137.40551,800
Aug 13, 2019139.91143.09139.91141.65141.6576,200
Aug 12, 2019141.17141.46139.75140.12140.1249,500
Aug 09, 2019142.90143.00141.49142.05142.0573,200
Aug 08, 2019141.79143.59141.79143.57143.5749,600
Aug 07, 2019139.44141.16138.41141.06141.0654,500
Aug 06, 2019139.90141.18139.36141.18141.18160,200
Aug 05, 2019140.57140.57138.13139.01139.01116,700
Aug 02, 2019143.57143.57142.04142.99142.99139,400
Aug 01, 2019146.67147.62143.72144.05144.05107,400
Jul 31, 2019148.31148.88145.74146.93146.9397,800
Jul 30, 2019146.73148.26146.20148.26148.2653,300
Jul 29, 2019148.11148.11147.44147.57147.5739,100
Jul 26, 2019148.15148.40147.76148.24148.2452,000
Jul 25, 2019148.89149.00147.76148.14148.1457,600
Jul 24, 2019147.03148.95146.90148.87148.8785,600
Jul 23, 2019146.83147.84146.51147.77147.7751,500
Jul 22, 2019145.92146.69145.53145.91145.9164,200
Jul 19, 2019145.93146.77145.77145.77145.7745,500
Jul 18, 2019145.18145.32144.41145.25145.2545,700
Jul 17, 2019147.22147.28144.92144.92144.92153,300
Jul 16, 2019146.83148.19146.83147.85147.8582,300
Jul 15, 2019147.35147.40146.62146.92146.9266,900
Jul 12, 2019145.22147.47145.22147.35147.3578,600
Jul 11, 2019144.30144.91143.83144.83144.8359,600
Jul 10, 2019145.05145.49144.13144.20144.2076,800
Jul 09, 2019144.18144.69143.81144.56144.5688,200
Jul 08, 2019145.42145.62144.63144.92144.9240,800
Jul 05, 2019145.98146.07144.42146.07146.0735,900
Jul 03, 2019146.26146.65145.81146.62146.62113,200
Jul 02, 2019146.17146.33145.48145.93145.9384,400
Jul 01, 2019147.43147.57145.56146.30146.30129,100
Jun 28, 2019144.60146.06144.60145.80145.80147,000
Jun 27, 2019143.92144.40143.56144.25144.2559,500
Jun 26, 2019143.74144.00143.41143.60143.6047,500
Jun 25, 2019144.20144.20143.21143.33143.3362,900
Jun 24, 2019144.80145.18144.13144.13144.1349,500
Jun 21, 2019145.28145.79144.62144.72144.7257,700
Jun 21, 20190.506 Dividend
Jun 20, 2019145.45146.20144.53145.98145.47125,500
Jun 19, 2019143.93144.04143.13143.91143.4157,500
Jun 18, 2019142.08144.07142.08143.79143.2961,000
Jun 17, 2019141.81141.83141.20141.20140.7140,800
Jun 14, 2019142.42142.42141.32141.81141.3239,300
Jun 13, 2019141.96142.54141.58142.46141.97206,200
Jun 12, 2019141.18141.69140.92141.53141.0454,900
Jun 11, 2019143.31143.43140.87141.42140.9352,800
Jun 10, 2019143.08143.77142.43142.43141.9476,900
Jun 07, 2019141.48142.66141.38142.08141.59165,300
Jun 06, 2019140.99141.20139.76140.98140.49108,800
Jun 05, 2019140.25140.91139.62140.89140.4067,700
Jun 04, 2019137.45139.63137.45139.63139.1578,500
Jun 03, 2019135.02136.91135.00136.09135.62243,500
May 31, 2019135.63136.03135.03135.23134.7693,900
May 30, 2019136.95137.79136.57137.18136.7062,000
May 29, 2019136.71137.15135.86136.68136.2185,100
May 28, 2019138.62138.93137.16137.16136.6847,500
May 24, 2019139.11139.45138.08138.46137.9852,100
May 23, 2019139.02139.28137.47138.26137.7870,900
May 22, 2019141.15141.36140.48140.48139.9981,700
May 21, 2019141.09141.86140.84141.77141.2856,900
May 20, 2019139.33140.39139.32139.99139.50133,500
May 17, 2019140.52141.92140.30140.37139.8890,700
May 16, 2019141.28142.53141.20142.04141.5576,000
May 15, 2019139.38141.25139.17140.76140.2776,300
May 14, 2019139.42141.35139.39140.46139.9797,600
May 13, 2019139.85140.40138.19139.00138.52204,900
May 10, 2019141.91143.50140.09143.13142.6386,300
May 09, 2019141.50142.90140.69142.59142.10217,100
May 08, 2019142.75143.85142.57142.84142.34180,000
May 07, 2019144.34144.42141.93143.02142.52220,400
May 06, 2019144.32146.23144.12145.97145.46243,500
May 03, 2019145.91147.27145.91147.11146.6063,500
May 02, 2019144.92145.46143.95145.23144.7399,400
May 01, 2019146.84146.98145.15145.15144.6595,700
Apr 30, 2019146.32146.52145.05146.28145.77119,600
Apr 29, 2019145.53146.23145.31145.81145.3079,100
Apr 26, 2019144.30145.44144.09145.42144.92139,400
Apr 25, 2019145.72145.72143.68144.30143.80192,000
Apr 24, 2019147.30147.78147.00147.12146.6172,000
Apr 23, 2019146.32147.56146.10147.25146.74471,500
Apr 22, 2019146.08146.25145.41145.93145.42117,300
Apr 18, 2019145.76146.64145.62146.49145.9887,300
Apr 17, 2019145.54145.95144.91144.97144.4789,600
Apr 16, 2019144.58145.00144.23144.91144.4157,500
Apr 15, 2019144.54144.63143.82144.06143.56105,800
Apr 12, 2019144.00144.66143.77144.66144.1650,900
Apr 11, 2019141.93143.02141.82142.97142.4763,100
Apr 10, 2019141.70141.84140.79141.74141.2560,300
Apr 09, 2019142.63142.63141.22141.43140.9477,200
Apr 08, 2019143.03143.46142.35143.40142.90119,600
Apr 05, 2019143.81144.15143.66143.91143.4150,700
Apr 04, 2019142.52143.83142.52143.34142.8482,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...