Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
246.67
+0.03 (0.01%)
Mar 12, 2025, 12:51 PM EST - Market open
VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 248.87 | 247.14 | 245.06 | 246.67 | - | 0.01% | 248,470 |
| Mar 11, 2025 | 249.16 | 249.43 | 245.29 | 246.64 | 246.64 | -1.20% | 171,839 |
| Mar 10, 2025 | 250.93 | 253.37 | 247.84 | 249.64 | 249.64 | -1.80% | 146,383 |
| Mar 7, 2025 | 249.98 | 254.69 | 248.97 | 254.22 | 254.22 | 1.08% | 99,613 |
| Mar 6, 2025 | 251.10 | 253.20 | 249.83 | 251.50 | 251.50 | -1.05% | 113,206 |
| Mar 5, 2025 | 250.74 | 254.96 | 250.70 | 254.17 | 254.17 | 1.50% | 100,067 |
| Mar 4, 2025 | 252.08 | 254.44 | 248.00 | 250.42 | 250.42 | -1.70% | 194,679 |
| Mar 3, 2025 | 260.80 | 261.76 | 253.57 | 254.74 | 254.74 | -1.85% | 135,789 |
| Feb 28, 2025 | 256.44 | 259.66 | 255.66 | 259.53 | 259.53 | 1.21% | 78,596 |
| Feb 27, 2025 | 259.00 | 260.38 | 256.20 | 256.42 | 256.42 | -0.67% | 90,995 |
| Feb 26, 2025 | 258.76 | 260.56 | 257.62 | 258.15 | 258.15 | 0.31% | 99,545 |
| Feb 25, 2025 | 255.81 | 258.48 | 254.54 | 257.35 | 257.35 | 0.53% | 127,429 |
| Feb 24, 2025 | 258.21 | 258.43 | 255.55 | 256.00 | 256.00 | -0.48% | 63,972 |
| Feb 21, 2025 | 264.36 | 264.36 | 256.50 | 257.24 | 257.24 | -2.48% | 149,168 |
| Feb 20, 2025 | 265.82 | 265.82 | 262.09 | 263.77 | 263.77 | -0.74% | 123,448 |
| Feb 19, 2025 | 265.29 | 266.64 | 264.79 | 265.73 | 265.73 | -0.09% | 67,584 |
| Feb 18, 2025 | 265.01 | 266.45 | 264.72 | 265.98 | 265.98 | 0.71% | 65,448 |
| Feb 14, 2025 | 265.02 | 265.38 | 263.82 | 264.11 | 264.11 | -0.09% | 64,286 |
| Feb 13, 2025 | 264.90 | 265.10 | 263.35 | 264.36 | 264.36 | -0.06% | 183,435 |
| Feb 12, 2025 | 262.93 | 265.42 | 262.22 | 264.51 | 264.51 | -0.88% | 85,537 |
| Feb 11, 2025 | 265.88 | 266.99 | 265.25 | 266.86 | 266.86 | -0.16% | 38,709 |
| Feb 10, 2025 | 266.68 | 267.28 | 265.25 | 267.28 | 267.28 | 0.89% | 59,043 |
| Feb 7, 2025 | 266.76 | 267.19 | 264.17 | 264.93 | 264.93 | -0.32% | 98,240 |
| Feb 6, 2025 | 265.53 | 266.26 | 263.75 | 265.78 | 265.78 | 0.40% | 133,760 |
| Feb 5, 2025 | 264.70 | 265.21 | 262.81 | 264.71 | 264.71 | 0.30% | 52,502 |
| Feb 4, 2025 | 263.90 | 265.22 | 263.49 | 263.92 | 263.92 | -0.05% | 99,725 |
| Feb 3, 2025 | 261.53 | 265.66 | 260.47 | 264.05 | 264.05 | -0.90% | 103,081 |
| Jan 31, 2025 | 268.88 | 269.53 | 266.38 | 266.46 | 266.46 | -0.80% | 63,776 |
| Jan 30, 2025 | 265.64 | 269.13 | 265.64 | 268.61 | 268.61 | 1.22% | 62,329 |
| Jan 29, 2025 | 266.51 | 268.18 | 265.04 | 265.37 | 265.37 | -0.22% | 160,530 |
| Jan 28, 2025 | 268.04 | 268.04 | 265.08 | 265.96 | 265.96 | -0.65% | 133,503 |
| Jan 27, 2025 | 267.75 | 269.00 | 266.38 | 267.71 | 267.71 | -1.70% | 81,960 |
| Jan 24, 2025 | 273.95 | 273.95 | 272.03 | 272.35 | 272.35 | -0.60% | 72,473 |
| Jan 23, 2025 | 272.82 | 274.33 | 271.54 | 273.99 | 273.99 | 0.81% | 184,435 |
| Jan 22, 2025 | 273.29 | 273.29 | 271.49 | 271.78 | 271.78 | -0.25% | 289,598 |
| Jan 21, 2025 | 268.94 | 272.45 | 268.94 | 272.45 | 272.45 | 2.24% | 113,905 |
| Jan 17, 2025 | 266.99 | 267.71 | 265.96 | 266.49 | 266.49 | 0.54% | 75,949 |
| Jan 16, 2025 | 263.19 | 265.61 | 262.90 | 265.07 | 265.07 | 1.09% | 65,547 |
| Jan 15, 2025 | 264.48 | 264.48 | 261.89 | 262.20 | 262.20 | 0.83% | 402,166 |
| Jan 14, 2025 | 258.89 | 260.63 | 257.79 | 260.04 | 260.04 | 1.29% | 80,515 |
| Jan 13, 2025 | 252.13 | 256.89 | 251.75 | 256.73 | 256.73 | 1.07% | 75,188 |
| Jan 10, 2025 | 255.36 | 255.75 | 253.36 | 254.00 | 254.00 | -1.14% | 113,012 |
| Jan 8, 2025 | 255.21 | 257.19 | 253.67 | 256.92 | 256.92 | 0.34% | 59,429 |
| Jan 7, 2025 | 257.95 | 258.13 | 255.18 | 256.05 | 256.05 | -0.40% | 55,340 |
| Jan 6, 2025 | 258.47 | 259.55 | 256.55 | 257.09 | 257.09 | 0.07% | 68,039 |
| Jan 3, 2025 | 254.44 | 257.32 | 253.84 | 256.90 | 256.90 | 1.21% | 101,844 |
| Jan 2, 2025 | 256.24 | 256.91 | 252.62 | 253.83 | 253.83 | -0.22% | 82,859 |
| Dec 31, 2024 | 255.42 | 256.08 | 253.91 | 254.39 | 254.39 | -0.17% | 60,375 |
| Dec 30, 2024 | 254.75 | 255.84 | 252.15 | 254.83 | 254.83 | -0.97% | 64,349 |
| Dec 27, 2024 | 258.17 | 259.29 | 255.56 | 257.33 | 257.33 | -0.76% | 49,054 |