Skip to main content
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
256.40
+2.01 (0.79%)
Jan 2, 2025, 9:39 AM EST - Market open

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2024255.42256.08253.91254.39254.39-0.17%60,375
Dec 30, 2024254.75255.84252.15254.83254.83-0.97%64,349
Dec 27, 2024258.17259.29255.56257.33257.33-0.76%49,054
Dec 26, 2024258.27259.79257.33259.30259.300.14%49,763
Dec 24, 2024256.76258.93256.51258.93258.930.79%38,031
Dec 23, 2024256.78257.16254.87256.90256.90-0.05%107,950
Dec 20, 2024253.84259.04253.62257.02257.020.99%174,528
Dec 19, 2024256.96258.16254.20254.51254.51-0.20%159,392
Dec 18, 2024263.41263.83255.01255.01255.01-3.33%73,172
Dec 17, 2024265.77265.97263.56263.80262.80-1.12%178,707
Dec 16, 2024266.98267.90265.91266.78265.770.03%116,113
Dec 13, 2024267.84268.06266.40266.71265.70-0.34%82,441
Dec 12, 2024269.55269.99267.52267.61266.60-0.78%52,060
Dec 11, 2024271.40271.40269.56269.71268.690.01%50,477
Dec 10, 2024270.36270.86268.43269.67268.65-0.40%95,888
Dec 9, 2024273.59273.64270.54270.76269.74-0.86%86,320
Dec 6, 2024274.80275.52272.73273.10272.07-0.31%104,578
Dec 5, 2024277.30277.30273.80273.95272.92-1.15%66,434
Dec 4, 2024276.13277.16275.54277.13276.080.48%42,907
Dec 3, 2024277.72277.72274.92275.81274.77-0.60%68,516
Dec 2, 2024279.60279.60276.92277.48276.43-0.79%48,179
Nov 29, 2024278.69279.87278.69279.70278.640.59%28,800
Nov 27, 2024279.83280.63277.65278.06277.01-0.38%48,444
Nov 26, 2024278.98279.35277.93279.13278.08-0.03%54,957
Nov 25, 2024278.62279.97278.33279.20278.150.89%70,146
Nov 22, 2024274.13276.88274.00276.74275.701.25%78,466
Nov 21, 2024270.62274.01269.78273.32272.291.40%79,486
Nov 20, 2024269.52269.72267.09269.54268.520.19%61,118
Nov 19, 2024266.57269.52266.55269.03268.010.09%61,654
Nov 18, 2024269.01269.75267.75268.78267.770.07%52,149
Nov 15, 2024269.58270.76268.10268.60267.59-0.70%70,714
Nov 14, 2024275.19275.46270.20270.49269.47-1.73%57,125
Nov 13, 2024275.65277.17274.94275.24274.200.16%72,339
Nov 12, 2024277.92278.05273.95274.80273.76-1.04%92,209
Nov 11, 2024277.10278.60277.10277.70276.650.88%85,878
Nov 8, 2024273.08276.02272.90275.29274.250.97%121,792
Nov 7, 2024274.66274.66272.34272.64271.61-0.42%77,426
Nov 6, 2024272.57274.24269.50273.79272.764.14%208,706
Nov 5, 2024259.06263.00258.67262.91261.921.76%50,111
Nov 4, 2024258.63260.10257.84258.37257.39-0.01%56,687
Nov 1, 2024259.04260.49258.25258.39257.410.34%26,523
Oct 31, 2024259.10259.54257.34257.51256.54-1.25%29,124
Oct 30, 2024259.85262.26259.58260.77259.79-0.05%157,004
Oct 29, 2024260.23261.68259.00260.89259.91-0.15%35,097
Oct 28, 2024261.40261.97261.21261.27260.280.46%38,410
Oct 25, 2024262.11262.50259.44260.07259.09-0.31%44,266
Oct 24, 2024261.91261.91259.80260.87259.89-0.38%24,506
Oct 23, 2024262.07263.27260.50261.86260.87-0.45%62,558
Oct 22, 2024264.95264.95261.68263.04262.05-1.14%41,956
Oct 21, 2024266.87267.48265.00266.06265.06-0.46%45,151
Oct 18, 2024267.25267.38266.12267.30266.290.25%37,381
Oct 17, 2024267.54267.54266.21266.64265.63-0.21%58,376
Oct 16, 2024265.80267.91265.80267.20266.190.94%43,409
Oct 15, 2024267.18267.33264.71264.71263.71-0.72%43,856
Oct 14, 2024265.02266.83264.18266.64265.630.57%100,155
Oct 11, 2024261.23265.20261.23265.14264.141.85%57,613
Oct 10, 2024260.83261.00259.34260.32259.34-0.60%60,078
Oct 9, 2024260.16262.45260.16261.90260.910.82%52,048
Oct 8, 2024259.96260.21258.93259.78258.800.05%73,753
Oct 7, 2024258.65260.24258.21259.64258.66-0.07%82,810
Oct 4, 2024260.11260.11257.58259.83258.850.77%64,663
Oct 3, 2024258.43258.73256.90257.85256.88-0.66%123,690
Oct 2, 2024259.33260.09257.93259.57258.59-0.01%67,948
Oct 1, 2024259.68260.72257.50259.60258.62-0.18%46,605
Sep 30, 2024258.76260.07257.25260.07259.090.52%372,363
Sep 27, 2024259.53260.70258.48258.73257.75-0.19%66,839
Sep 26, 2024260.13260.97258.82259.22257.490.52%56,746
Sep 25, 2024259.66260.22257.61257.88256.16-0.53%31,481
Sep 24, 2024258.55259.26257.96259.26257.530.62%27,686
Sep 23, 2024257.02258.08256.42257.66255.950.58%93,420
Sep 20, 2024256.26256.72254.83256.17254.47-0.69%30,895
Sep 19, 2024257.66258.09255.50257.94256.221.86%83,421
Sep 18, 2024253.58256.27252.62253.22251.53-0.04%36,922
Sep 17, 2024252.41254.15251.80253.33251.640.58%45,705
Sep 16, 2024250.81252.66250.24251.88250.200.64%36,015
Sep 13, 2024248.77251.07248.77250.29248.621.18%30,082
Sep 12, 2024245.57247.36244.25247.36245.710.96%47,763
Sep 11, 2024243.51245.27238.88245.02243.390.34%57,506
Sep 10, 2024244.62244.62242.39244.20242.570.23%353,182
Sep 9, 2024242.25244.80242.25243.63242.011.18%47,208
Sep 6, 2024243.37245.25240.32240.78239.18-1.07%73,046
Sep 5, 2024245.69245.69242.08243.39241.77-1.08%46,605
Sep 4, 2024245.84247.50245.22246.04244.40-0.09%73,149
Sep 3, 2024251.52251.55245.51246.25244.61-2.59%58,141
Aug 30, 2024250.89252.89249.24252.79251.111.14%51,322
Aug 29, 2024249.67252.26248.48249.93248.270.66%41,746
Aug 28, 2024248.62249.86247.31248.28246.63-0.14%335,343
Aug 27, 2024248.39249.03247.75248.63246.98-0.28%55,709
Aug 26, 2024250.26251.04248.85249.34247.68-0.06%45,687
Aug 23, 2024247.26249.93246.69249.49247.831.37%75,235
Aug 22, 2024247.10247.69245.68246.13244.49-0.16%25,978
Aug 21, 2024245.37246.84245.05246.52244.880.73%31,494
Aug 20, 2024245.66245.73243.88244.74243.11-0.46%34,343
Aug 19, 2024244.29245.88244.03245.88244.240.69%43,540
Aug 16, 2024244.05244.84243.15244.20242.57-0.15%30,277
Aug 15, 2024243.65245.11243.15244.56242.931.63%34,166
Aug 14, 2024240.13241.25239.90240.63239.030.28%75,919
Aug 13, 2024238.51240.13236.99239.95238.351.08%48,882
Aug 12, 2024238.80238.80236.83237.38235.80-0.45%41,476
Aug 9, 2024238.47239.00236.64238.46236.87-0.08%41,219