Skip to main content
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
252.60
-0.06 (-0.02%)
May 7, 2025, 10:54 AM EDT - Market open

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2025251.99254.04251.84252.66252.66-0.72%44,462
May 5, 2025252.91256.07252.91254.50254.50-0.04%47,712
May 2, 2025252.99255.57252.98254.59254.591.98%62,289
May 1, 2025248.94251.34248.06249.65249.650.73%33,716
Apr 30, 2025244.23248.24241.72247.83247.830.57%95,516
Apr 29, 2025244.48246.86244.19246.42246.420.65%60,521
Apr 28, 2025244.58246.62242.49244.82244.820.25%38,522
Apr 25, 2025243.64244.71242.44244.20244.20-0.05%32,784
Apr 24, 2025238.49244.63237.95244.33244.332.40%43,978
Apr 23, 2025241.79244.55238.23238.60238.601.29%101,905
Apr 22, 2025233.02236.55232.85235.57235.571.91%133,186
Apr 21, 2025234.64234.64228.85231.16231.16-2.42%102,637
Apr 17, 2025235.86238.77235.64236.90236.900.64%87,675
Apr 16, 2025237.28238.55233.44235.39235.39-1.43%105,872
Apr 15, 2025239.43241.07238.41238.81238.81-0.50%60,287
Apr 14, 2025240.40241.38238.01240.01240.011.14%80,531
Apr 11, 2025232.60237.92230.78237.31237.311.67%80,087
Apr 10, 2025235.47236.10227.19233.41233.41-2.91%82,977
Apr 9, 2025218.22241.18218.22240.40240.409.25%176,522
Apr 8, 2025229.86230.48217.00220.04220.04-1.01%201,852
Apr 7, 2025217.42230.99213.26222.28222.28-0.77%1,076,373
Apr 4, 2025230.45230.45222.91224.00224.00-5.72%666,781
Apr 3, 2025242.93244.58237.50237.58237.58-5.67%203,573
Apr 2, 2025246.16252.56246.16251.85251.851.07%41,344
Apr 1, 2025246.65249.52244.90249.18249.180.66%70,195
Mar 31, 2025243.71248.78242.26247.55247.550.55%70,573
Mar 28, 2025250.78251.07245.90246.19246.19-2.16%92,770
Mar 27, 2025252.71253.60250.68251.62251.62-0.46%46,474
Mar 26, 2025254.95256.29252.22252.78252.78-0.88%36,271
Mar 25, 2025255.41255.85253.73255.03255.03-0.23%31,638
Mar 24, 2025253.50255.80253.50255.61254.842.16%46,189
Mar 21, 2025249.48250.29248.05250.20249.45-0.69%77,493
Mar 20, 2025251.56253.88250.80251.95251.19-0.51%56,414
Mar 19, 2025250.49254.51250.38253.25252.491.41%44,758
Mar 18, 2025250.91250.91248.60249.74248.99-0.86%70,692
Mar 17, 2025247.86252.98247.86251.90251.141.32%106,062
Mar 14, 2025245.81248.82245.32248.61247.862.01%56,472
Mar 13, 2025245.93246.52242.66243.71242.98-1.09%159,708
Mar 12, 2025248.87249.09244.81246.40245.66-0.10%294,266
Mar 11, 2025249.16249.43245.29246.64245.90-1.20%171,839
Mar 10, 2025250.93253.37247.84249.64248.89-1.80%146,383
Mar 7, 2025249.98254.69248.97254.22253.451.08%99,613
Mar 6, 2025251.10253.20249.83251.50250.74-1.05%113,206
Mar 5, 2025250.74254.96250.70254.17253.411.50%100,067
Mar 4, 2025252.08254.44248.00250.42249.67-1.70%194,679
Mar 3, 2025260.80261.76253.57254.74253.97-1.85%135,789
Feb 28, 2025256.44259.66255.66259.53258.751.21%78,596
Feb 27, 2025259.00260.38256.20256.42255.65-0.67%90,995
Feb 26, 2025258.76260.56257.62258.15257.370.31%99,545
Feb 25, 2025255.81258.48254.54257.35256.580.53%127,429