Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
269.56
-1.56 (-0.58%)
May 28, 2025, 4:00 PM - Market closed
VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 271.49 | 271.72 | 269.18 | 269.56 | 269.56 | -0.58% | 43,513 |
| May 27, 2025 | 268.69 | 271.21 | 268.03 | 271.12 | 271.12 | 1.98% | 45,914 |
| May 23, 2025 | 263.60 | 266.72 | 263.60 | 265.86 | 265.86 | -0.31% | 35,098 |
| May 22, 2025 | 265.99 | 268.24 | 265.15 | 266.69 | 266.69 | -0.09% | 69,007 |
| May 21, 2025 | 270.08 | 270.87 | 266.61 | 266.92 | 266.92 | -1.89% | 41,949 |
| May 20, 2025 | 272.35 | 273.44 | 271.17 | 272.06 | 272.06 | -0.32% | 77,031 |
| May 19, 2025 | 269.73 | 273.08 | 269.73 | 272.94 | 272.94 | 0.21% | 85,973 |
| May 16, 2025 | 270.00 | 272.36 | 269.11 | 272.36 | 272.36 | 1.03% | 74,025 |
| May 15, 2025 | 267.35 | 269.68 | 267.35 | 269.59 | 269.59 | 1.01% | 55,762 |
| May 14, 2025 | 268.01 | 268.34 | 266.48 | 266.90 | 266.90 | -0.44% | 186,365 |
| May 13, 2025 | 267.10 | 269.76 | 267.08 | 268.07 | 268.07 | 0.71% | 159,618 |
| May 12, 2025 | 265.85 | 266.18 | 263.62 | 266.18 | 266.18 | 3.25% | 109,901 |
| May 9, 2025 | 258.49 | 258.69 | 256.31 | 257.81 | 257.81 | 0.12% | 57,914 |
| May 8, 2025 | 255.69 | 260.09 | 255.44 | 257.51 | 257.51 | 1.49% | 71,836 |
| May 7, 2025 | 253.09 | 254.58 | 252.43 | 253.72 | 253.72 | 0.42% | 30,383 |
| May 6, 2025 | 251.99 | 254.04 | 251.84 | 252.66 | 252.66 | -0.72% | 44,462 |
| May 5, 2025 | 252.91 | 256.07 | 252.91 | 254.50 | 254.50 | -0.04% | 47,712 |
| May 2, 2025 | 252.99 | 255.57 | 252.98 | 254.59 | 254.59 | 1.98% | 62,289 |
| May 1, 2025 | 248.94 | 251.34 | 248.06 | 249.65 | 249.65 | 0.73% | 33,716 |
| Apr 30, 2025 | 244.23 | 248.24 | 241.72 | 247.83 | 247.83 | 0.57% | 95,516 |
| Apr 29, 2025 | 244.48 | 246.86 | 244.19 | 246.42 | 246.42 | 0.65% | 60,521 |
| Apr 28, 2025 | 244.58 | 246.62 | 242.49 | 244.82 | 244.82 | 0.25% | 38,522 |
| Apr 25, 2025 | 243.64 | 244.71 | 242.44 | 244.20 | 244.20 | -0.05% | 32,784 |
| Apr 24, 2025 | 238.49 | 244.63 | 237.95 | 244.33 | 244.33 | 2.40% | 43,978 |
| Apr 23, 2025 | 241.79 | 244.55 | 238.23 | 238.60 | 238.60 | 1.29% | 101,905 |
| Apr 22, 2025 | 233.02 | 236.55 | 232.85 | 235.57 | 235.57 | 1.91% | 133,186 |
| Apr 21, 2025 | 234.64 | 234.64 | 228.85 | 231.16 | 231.16 | -2.42% | 102,637 |
| Apr 17, 2025 | 235.86 | 238.77 | 235.64 | 236.90 | 236.90 | 0.64% | 87,675 |
| Apr 16, 2025 | 237.28 | 238.55 | 233.44 | 235.39 | 235.39 | -1.43% | 105,872 |
| Apr 15, 2025 | 239.43 | 241.07 | 238.41 | 238.81 | 238.81 | -0.50% | 60,287 |
| 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 |