Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
289.18
+0.34 (0.12%)
Nov 25, 2025, 9:57 AM EST - Market open
VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 287.93 | 289.68 | 286.55 | 288.84 | 288.84 | 0.53% | 84,485 |
| Nov 21, 2025 | 284.21 | 288.40 | 282.03 | 287.32 | 287.32 | 1.41% | 82,885 |
| Nov 20, 2025 | 292.36 | 293.16 | 283.01 | 283.32 | 283.32 | -1.79% | 136,519 |
| Nov 19, 2025 | 287.45 | 289.62 | 287.22 | 288.48 | 288.48 | 0.44% | 122,378 |
| Nov 18, 2025 | 286.98 | 289.05 | 285.52 | 287.22 | 287.22 | -0.37% | 134,495 |
| Nov 17, 2025 | 291.56 | 292.38 | 287.17 | 288.28 | 288.28 | -1.33% | 84,378 |
| Nov 14, 2025 | 289.98 | 293.93 | 289.12 | 292.17 | 292.17 | 0.09% | 70,464 |
| Nov 13, 2025 | 297.11 | 297.80 | 291.30 | 291.91 | 291.91 | -1.94% | 52,086 |
| Nov 12, 2025 | 298.32 | 300.24 | 297.63 | 297.70 | 297.70 | 0.06% | 27,392 |
| Nov 11, 2025 | 298.04 | 298.53 | 296.15 | 297.53 | 297.53 | -0.17% | 67,375 |
| Nov 10, 2025 | 297.84 | 298.80 | 294.80 | 298.04 | 298.04 | 0.73% | 32,295 |
| Nov 7, 2025 | 292.51 | 296.17 | 291.21 | 295.88 | 295.88 | 0.52% | 59,490 |
| Nov 6, 2025 | 297.18 | 297.66 | 293.93 | 294.35 | 294.35 | -0.84% | 44,363 |
| Nov 5, 2025 | 294.31 | 298.49 | 294.31 | 296.83 | 296.83 | 0.64% | 126,341 |
| Nov 4, 2025 | 295.33 | 296.29 | 293.73 | 294.95 | 294.95 | -1.40% | 77,781 |
| Nov 3, 2025 | 300.28 | 300.28 | 296.75 | 299.13 | 299.13 | -0.42% | 62,741 |
| Oct 31, 2025 | 299.43 | 301.17 | 298.69 | 300.39 | 300.39 | 0.37% | 50,799 |
| Oct 30, 2025 | 299.25 | 303.51 | 299.01 | 299.30 | 299.30 | -0.48% | 44,298 |
| Oct 29, 2025 | 300.11 | 303.23 | 299.34 | 300.73 | 300.73 | 0.36% | 86,094 |
| Oct 28, 2025 | 301.79 | 302.33 | 299.62 | 299.66 | 299.66 | -0.67% | 68,539 |
| Oct 27, 2025 | 302.86 | 302.86 | 300.52 | 301.69 | 301.69 | 0.44% | 53,329 |
| Oct 24, 2025 | 301.88 | 301.93 | 300.26 | 300.38 | 300.38 | 0.39% | 33,193 |
| Oct 23, 2025 | 295.72 | 299.53 | 295.72 | 299.20 | 299.20 | 1.51% | 56,286 |
| Oct 22, 2025 | 299.67 | 300.00 | 293.80 | 294.74 | 294.74 | -1.51% | 52,751 |
| Oct 21, 2025 | 297.30 | 300.52 | 297.30 | 299.25 | 299.25 | 0.76% | 48,052 |
| Oct 20, 2025 | 295.20 | 297.50 | 295.14 | 296.98 | 296.98 | 1.33% | 38,119 |
| Oct 17, 2025 | 292.66 | 294.62 | 291.58 | 293.07 | 293.07 | -0.15% | 46,643 |
| Oct 16, 2025 | 296.90 | 296.90 | 292.27 | 293.52 | 293.52 | -0.73% | 35,857 |
| Oct 15, 2025 | 298.19 | 299.47 | 294.07 | 295.68 | 295.68 | -0.32% | 57,794 |
| Oct 14, 2025 | 290.06 | 297.99 | 290.00 | 296.62 | 296.62 | 1.23% | 63,798 |
| Oct 13, 2025 | 291.88 | 293.99 | 291.48 | 293.01 | 293.01 | 1.35% | 48,230 |
| Oct 10, 2025 | 296.79 | 297.77 | 289.04 | 289.12 | 289.12 | -2.30% | 71,064 |
| Oct 9, 2025 | 300.31 | 300.99 | 295.33 | 295.93 | 295.93 | -1.43% | 39,059 |
| Oct 8, 2025 | 298.14 | 300.50 | 296.81 | 300.22 | 300.22 | 0.99% | 29,817 |
| Oct 7, 2025 | 299.42 | 300.14 | 296.18 | 297.28 | 297.28 | -0.65% | 52,260 |
| Oct 6, 2025 | 299.06 | 299.69 | 297.20 | 299.22 | 299.22 | 0.52% | 35,182 |
| Oct 3, 2025 | 297.30 | 299.58 | 296.91 | 297.66 | 297.66 | 0.23% | 36,107 |
| Oct 2, 2025 | 296.14 | 297.84 | 294.92 | 296.99 | 296.99 | 0.38% | 31,493 |
| Oct 1, 2025 | 294.55 | 296.37 | 294.25 | 295.87 | 295.87 | -0.14% | 83,783 |
| Sep 30, 2025 | 293.08 | 296.37 | 293.08 | 296.29 | 296.29 | 0.91% | 59,750 |
| Sep 29, 2025 | 295.35 | 295.35 | 292.81 | 293.63 | 293.63 | 0.27% | 62,639 |
| Sep 26, 2025 | 291.87 | 294.17 | 291.86 | 292.83 | 292.83 | 0.86% | 46,380 |
| Sep 25, 2025 | 290.76 | 290.88 | 288.87 | 290.34 | 290.34 | -0.67% | 41,635 |
| Sep 24, 2025 | 295.09 | 295.09 | 292.31 | 292.31 | 292.31 | -0.96% | 34,514 |
| Sep 23, 2025 | 296.48 | 297.92 | 293.99 | 295.14 | 294.41 | -0.16% | 110,441 |
| Sep 22, 2025 | 293.79 | 295.99 | 292.83 | 295.61 | 294.88 | 0.46% | 62,198 |
| Sep 19, 2025 | 294.97 | 294.97 | 292.15 | 294.25 | 293.52 | 0.07% | 33,710 |
| Sep 18, 2025 | 291.24 | 294.58 | 290.53 | 294.03 | 293.30 | 1.34% | 43,742 |
| Sep 17, 2025 | 291.85 | 294.03 | 288.48 | 290.14 | 289.42 | -0.49% | 131,090 |
| Sep 16, 2025 | 293.12 | 293.12 | 290.59 | 291.57 | 290.85 | -0.22% | 39,332 |