Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
290.92
-2.53 (-0.86%)
Sep 12, 2025, 4:00 PM EDT - Market closed
VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 292.82 | 292.82 | 290.85 | 290.92 | 290.92 | -0.86% | 49,592 |
| Sep 11, 2025 | 290.46 | 294.20 | 290.46 | 293.45 | 293.45 | 1.14% | 75,248 |
| Sep 10, 2025 | 288.88 | 291.46 | 288.88 | 290.15 | 290.15 | 0.72% | 83,667 |
| Sep 9, 2025 | 289.67 | 289.67 | 286.37 | 288.08 | 288.08 | -0.86% | 54,569 |
| Sep 8, 2025 | 290.47 | 291.24 | 288.55 | 290.58 | 290.58 | 0.14% | 66,184 |
| Sep 5, 2025 | 291.76 | 292.06 | 287.00 | 290.16 | 290.16 | -0.18% | 52,542 |
| Sep 4, 2025 | 287.46 | 290.79 | 287.29 | 290.68 | 290.68 | 1.13% | 78,819 |
| Sep 3, 2025 | 288.59 | 288.75 | 286.10 | 287.42 | 287.42 | -0.51% | 45,374 |
| Sep 2, 2025 | 288.39 | 288.90 | 286.47 | 288.90 | 288.90 | -0.83% | 68,535 |
| Aug 29, 2025 | 293.91 | 293.91 | 290.50 | 291.31 | 291.31 | -0.97% | 47,552 |
| Aug 28, 2025 | 294.88 | 294.88 | 293.15 | 294.17 | 294.17 | 0.15% | 46,622 |
| Aug 27, 2025 | 293.77 | 294.32 | 293.08 | 293.74 | 293.74 | 0.01% | 30,104 |
| Aug 26, 2025 | 291.29 | 294.05 | 291.29 | 293.70 | 293.70 | 0.95% | 42,829 |
| Aug 25, 2025 | 293.28 | 293.75 | 290.85 | 290.94 | 290.94 | -0.91% | 49,841 |
| Aug 22, 2025 | 289.45 | 295.37 | 289.45 | 293.60 | 293.60 | 2.00% | 46,221 |
| Aug 21, 2025 | 287.73 | 289.08 | 287.23 | 287.85 | 287.85 | -0.33% | 232,810 |
| Aug 20, 2025 | 289.10 | 289.48 | 287.13 | 288.81 | 288.81 | -0.29% | 32,993 |
| Aug 19, 2025 | 289.66 | 291.47 | 288.62 | 289.65 | 289.65 | 0.06% | 32,152 |
| Aug 18, 2025 | 287.93 | 289.49 | 287.93 | 289.48 | 289.48 | 0.48% | 46,410 |
| Aug 15, 2025 | 290.12 | 290.12 | 287.86 | 288.11 | 288.11 | -0.50% | 26,124 |
| Aug 14, 2025 | 290.75 | 290.90 | 288.83 | 289.57 | 289.57 | -0.99% | 59,495 |
| Aug 13, 2025 | 292.08 | 292.84 | 289.21 | 292.48 | 292.48 | 0.51% | 58,770 |
| Aug 12, 2025 | 288.19 | 291.06 | 287.82 | 290.99 | 290.99 | 1.42% | 309,648 |
| Aug 11, 2025 | 288.00 | 288.00 | 286.16 | 286.92 | 286.92 | -0.29% | 56,661 |
| Aug 8, 2025 | 288.87 | 289.87 | 287.28 | 287.76 | 287.76 | -0.03% | 33,942 |
| Aug 7, 2025 | 290.16 | 290.16 | 286.50 | 287.85 | 287.85 | -0.12% | 89,137 |
| Aug 6, 2025 | 288.57 | 288.65 | 286.23 | 288.20 | 288.20 | -0.06% | 29,823 |
| Aug 5, 2025 | 288.79 | 289.81 | 286.00 | 288.36 | 288.36 | -0.02% | 31,023 |
| Aug 4, 2025 | 286.76 | 288.45 | 286.76 | 288.41 | 288.41 | 1.05% | 38,594 |
| Aug 1, 2025 | 286.32 | 286.63 | 282.27 | 285.40 | 285.40 | -1.58% | 84,746 |
| Jul 31, 2025 | 289.94 | 292.15 | 289.62 | 289.98 | 289.98 | -0.24% | 45,638 |
| Jul 30, 2025 | 292.12 | 292.44 | 289.20 | 290.69 | 290.69 | -0.37% | 43,160 |
| Jul 29, 2025 | 294.98 | 294.98 | 291.07 | 291.77 | 291.77 | -0.96% | 83,346 |
| Jul 28, 2025 | 295.78 | 295.78 | 293.88 | 294.61 | 294.61 | -0.30% | 47,509 |
| Jul 25, 2025 | 293.08 | 295.60 | 292.52 | 295.50 | 295.50 | 1.15% | 57,368 |
| Jul 24, 2025 | 292.27 | 293.91 | 291.85 | 292.14 | 292.14 | -0.10% | 36,006 |
| Jul 23, 2025 | 289.66 | 292.62 | 289.66 | 292.43 | 292.43 | 1.78% | 81,172 |
| Jul 22, 2025 | 285.47 | 288.00 | 284.41 | 287.31 | 287.31 | 0.22% | 39,449 |
| Jul 21, 2025 | 289.37 | 289.37 | 286.25 | 286.69 | 286.69 | -0.57% | 42,209 |
| Jul 18, 2025 | 290.26 | 290.26 | 287.23 | 288.33 | 288.33 | -0.25% | 48,268 |
| Jul 17, 2025 | 286.97 | 289.26 | 286.97 | 289.04 | 289.04 | 1.11% | 51,358 |
| Jul 16, 2025 | 285.37 | 286.00 | 281.74 | 285.87 | 285.87 | 0.47% | 42,617 |
| Jul 15, 2025 | 288.11 | 288.20 | 284.54 | 284.54 | 284.54 | -0.93% | 38,449 |
| Jul 14, 2025 | 285.72 | 287.23 | 285.44 | 287.21 | 287.21 | 0.51% | 36,822 |
| Jul 11, 2025 | 285.69 | 286.14 | 284.96 | 285.74 | 285.74 | -0.39% | 27,603 |
| Jul 10, 2025 | 286.15 | 287.91 | 285.84 | 286.85 | 286.85 | 0.50% | 38,754 |
| Jul 9, 2025 | 284.69 | 285.44 | 283.23 | 285.43 | 285.43 | 0.75% | 105,259 |
| Jul 8, 2025 | 283.45 | 284.22 | 282.51 | 283.30 | 283.30 | 0.02% | 302,728 |
| Jul 7, 2025 | 284.27 | 285.24 | 281.69 | 283.25 | 283.25 | -0.43% | 50,275 |
| Jul 3, 2025 | 282.78 | 284.80 | 282.78 | 284.47 | 284.47 | 0.82% | 33,805 |