Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
238.98
-1.03 (-0.43%)
Apr 15, 2025, 4:00 PM EDT - Market closed
VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 240.59 | 240.59 | 238.98 | 238.98 | - | -0.43% | 60,282 |
| Apr 14, 2025 | 240.40 | 241.38 | 238.01 | 240.01 | 240.01 | 1.14% | 80,531 |
| Apr 11, 2025 | 232.60 | 237.92 | 230.78 | 237.31 | 237.31 | 1.67% | 80,087 |
| Apr 10, 2025 | 235.47 | 236.10 | 227.19 | 233.41 | 233.41 | -2.91% | 82,977 |
| Apr 9, 2025 | 218.22 | 241.18 | 218.22 | 240.40 | 240.40 | 9.25% | 176,522 |
| Apr 8, 2025 | 229.86 | 230.48 | 217.00 | 220.04 | 220.04 | -1.01% | 201,852 |
| Apr 7, 2025 | 217.42 | 230.99 | 213.26 | 222.28 | 222.28 | -0.77% | 1,076,373 |
| Apr 4, 2025 | 230.45 | 230.45 | 222.91 | 224.00 | 224.00 | -5.72% | 666,781 |
| Apr 3, 2025 | 242.93 | 244.58 | 237.50 | 237.58 | 237.58 | -5.67% | 203,573 |
| Apr 2, 2025 | 246.16 | 252.56 | 246.16 | 251.85 | 251.85 | 1.07% | 41,344 |
| Apr 1, 2025 | 246.65 | 249.52 | 244.90 | 249.18 | 249.18 | 0.66% | 70,195 |
| Mar 31, 2025 | 243.71 | 248.78 | 242.26 | 247.55 | 247.55 | 0.55% | 70,573 |
| Mar 28, 2025 | 250.78 | 251.07 | 245.90 | 246.19 | 246.19 | -2.16% | 92,770 |
| Mar 27, 2025 | 252.71 | 253.60 | 250.68 | 251.62 | 251.62 | -0.46% | 46,474 |
| Mar 26, 2025 | 254.95 | 256.29 | 252.22 | 252.78 | 252.78 | -0.88% | 36,271 |
| Mar 25, 2025 | 255.41 | 255.85 | 253.73 | 255.03 | 255.03 | -0.23% | 31,638 |
| Mar 24, 2025 | 253.50 | 255.80 | 253.50 | 255.61 | 254.84 | 2.16% | 46,189 |
| Mar 21, 2025 | 249.48 | 250.29 | 248.05 | 250.20 | 249.45 | -0.69% | 77,493 |
| Mar 20, 2025 | 251.56 | 253.88 | 250.80 | 251.95 | 251.19 | -0.51% | 56,414 |
| Mar 19, 2025 | 250.49 | 254.51 | 250.38 | 253.25 | 252.49 | 1.41% | 44,758 |
| Mar 18, 2025 | 250.91 | 250.91 | 248.60 | 249.74 | 248.99 | -0.86% | 70,692 |
| Mar 17, 2025 | 247.86 | 252.98 | 247.86 | 251.90 | 251.14 | 1.32% | 106,062 |
| Mar 14, 2025 | 245.81 | 248.82 | 245.32 | 248.61 | 247.86 | 2.01% | 56,472 |
| Mar 13, 2025 | 245.93 | 246.52 | 242.66 | 243.71 | 242.98 | -1.09% | 159,708 |
| Mar 12, 2025 | 248.87 | 249.09 | 244.81 | 246.40 | 245.66 | -0.10% | 294,266 |
| Mar 11, 2025 | 249.16 | 249.43 | 245.29 | 246.64 | 245.90 | -1.20% | 171,839 |
| Mar 10, 2025 | 250.93 | 253.37 | 247.84 | 249.64 | 248.89 | -1.80% | 146,383 |
| Mar 7, 2025 | 249.98 | 254.69 | 248.97 | 254.22 | 253.45 | 1.08% | 99,613 |
| Mar 6, 2025 | 251.10 | 253.20 | 249.83 | 251.50 | 250.74 | -1.05% | 113,206 |
| Mar 5, 2025 | 250.74 | 254.96 | 250.70 | 254.17 | 253.41 | 1.50% | 100,067 |
| Mar 4, 2025 | 252.08 | 254.44 | 248.00 | 250.42 | 249.67 | -1.70% | 194,679 |
| Mar 3, 2025 | 260.80 | 261.76 | 253.57 | 254.74 | 253.97 | -1.85% | 135,789 |
| Feb 28, 2025 | 256.44 | 259.66 | 255.66 | 259.53 | 258.75 | 1.21% | 78,596 |
| Feb 27, 2025 | 259.00 | 260.38 | 256.20 | 256.42 | 255.65 | -0.67% | 90,995 |
| Feb 26, 2025 | 258.76 | 260.56 | 257.62 | 258.15 | 257.37 | 0.31% | 99,545 |
| Feb 25, 2025 | 255.81 | 258.48 | 254.54 | 257.35 | 256.58 | 0.53% | 127,429 |
| Feb 24, 2025 | 258.21 | 258.43 | 255.55 | 256.00 | 255.23 | -0.48% | 63,972 |
| Feb 21, 2025 | 264.36 | 264.36 | 256.50 | 257.24 | 256.47 | -2.48% | 149,168 |
| Feb 20, 2025 | 265.82 | 265.82 | 262.09 | 263.77 | 262.98 | -0.74% | 123,448 |
| Feb 19, 2025 | 265.29 | 266.64 | 264.79 | 265.73 | 264.93 | -0.09% | 67,584 |
| Feb 18, 2025 | 265.01 | 266.45 | 264.72 | 265.98 | 265.18 | 0.71% | 65,448 |
| Feb 14, 2025 | 265.02 | 265.38 | 263.82 | 264.11 | 263.32 | -0.09% | 64,286 |
| Feb 13, 2025 | 264.90 | 265.10 | 263.35 | 264.36 | 263.56 | -0.06% | 183,435 |
| Feb 12, 2025 | 262.93 | 265.42 | 262.22 | 264.51 | 263.71 | -0.88% | 85,537 |
| Feb 11, 2025 | 265.88 | 266.99 | 265.25 | 266.86 | 266.06 | -0.16% | 38,709 |
| Feb 10, 2025 | 266.68 | 267.28 | 265.25 | 267.28 | 266.48 | 0.89% | 59,043 |
| Feb 7, 2025 | 266.76 | 267.19 | 264.17 | 264.93 | 264.13 | -0.32% | 98,240 |
| Feb 6, 2025 | 265.53 | 266.26 | 263.75 | 265.78 | 264.98 | 0.40% | 133,760 |
| Feb 5, 2025 | 264.70 | 265.21 | 262.81 | 264.71 | 263.91 | 0.30% | 52,502 |
| Feb 4, 2025 | 263.90 | 265.22 | 263.49 | 263.92 | 263.13 | -0.05% | 99,725 |