Skip to main content
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
276.74
+3.42 (1.25%)
Nov 22, 2024, 4:00 PM EST - Market closed

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024274.13276.88274.00276.74276.741.25%78,466
Nov 21, 2024270.62274.01269.78273.32273.321.40%79,486
Nov 20, 2024269.52269.72267.09269.54269.540.19%61,118
Nov 19, 2024266.57269.52266.55269.03269.030.09%61,654
Nov 18, 2024269.01269.75267.75268.78268.780.07%52,149
Nov 15, 2024269.58270.76268.10268.60268.60-0.70%70,714
Nov 14, 2024275.19275.46270.20270.49270.49-1.73%57,125
Nov 13, 2024275.65277.17274.94275.24275.240.16%72,339
Nov 12, 2024277.92278.05273.95274.80274.80-1.04%92,209
Nov 11, 2024277.10278.60277.10277.70277.700.88%85,878
Nov 8, 2024273.08276.02272.90275.29275.290.97%121,792
Nov 7, 2024274.66274.66272.34272.64272.64-0.42%77,426
Nov 6, 2024272.57274.24269.50273.79273.794.14%208,706
Nov 5, 2024259.06263.00258.67262.91262.911.76%50,111
Nov 4, 2024258.63260.10257.84258.37258.37-0.01%56,687
Nov 1, 2024259.04260.49258.25258.39258.390.34%26,523
Oct 31, 2024259.10259.54257.34257.51257.51-1.25%29,124
Oct 30, 2024259.85262.26259.58260.77260.77-0.05%157,004
Oct 29, 2024260.23261.68259.00260.89260.89-0.15%35,097
Oct 28, 2024261.40261.97261.21261.27261.270.46%38,410
Oct 25, 2024262.11262.50259.44260.07260.07-0.31%44,266
Oct 24, 2024261.91261.91259.80260.87260.87-0.38%24,506
Oct 23, 2024262.07263.27260.50261.86261.86-0.45%62,558
Oct 22, 2024264.95264.95261.68263.04263.04-1.14%41,956
Oct 21, 2024266.87267.48265.00266.06266.06-0.46%45,151
Oct 18, 2024267.25267.38266.12267.30267.300.25%37,381
Oct 17, 2024267.54267.54266.21266.64266.64-0.21%58,376
Oct 16, 2024265.80267.91265.80267.20267.200.94%43,409
Oct 15, 2024267.18267.33264.71264.71264.71-0.72%43,856
Oct 14, 2024265.02266.83264.18266.64266.640.57%100,155
Oct 11, 2024261.23265.20261.23265.14265.141.85%57,613
Oct 10, 2024260.83261.00259.34260.32260.32-0.60%60,078
Oct 9, 2024260.16262.45260.16261.90261.900.82%52,048
Oct 8, 2024259.96260.21258.93259.78259.780.05%73,753
Oct 7, 2024258.65260.24258.21259.64259.64-0.07%82,810
Oct 4, 2024260.11260.11257.58259.83259.830.77%64,663
Oct 3, 2024258.43258.73256.90257.85257.85-0.66%123,690
Oct 2, 2024259.33260.09257.93259.57259.57-0.01%67,948
Oct 1, 2024259.68260.72257.50259.60259.60-0.18%46,605
Sep 30, 2024258.76260.07257.25260.07260.070.52%372,363
Sep 27, 2024259.53260.70258.48258.73258.73-0.19%66,839
Sep 26, 2024260.13260.97258.82259.22258.470.52%56,746
Sep 25, 2024259.66260.22257.61257.88257.13-0.53%31,481
Sep 24, 2024258.55259.26257.96259.26258.510.62%27,686
Sep 23, 2024257.02258.08256.42257.66256.920.58%93,420
Sep 20, 2024256.26256.72254.83256.17255.43-0.69%30,895
Sep 19, 2024257.66258.09255.50257.94257.191.86%83,421
Sep 18, 2024253.58256.27252.62253.22252.49-0.04%36,922
Sep 17, 2024252.41254.15251.80253.33252.600.58%45,705
Sep 16, 2024250.81252.66250.24251.88251.150.64%36,015
Sep 13, 2024248.77251.07248.77250.29249.571.18%30,082
Sep 12, 2024245.57247.36244.25247.36246.650.96%47,763
Sep 11, 2024243.51245.27238.88245.02244.310.34%57,506
Sep 10, 2024244.62244.62242.39244.20243.490.23%353,182
Sep 9, 2024242.25244.80242.25243.63242.931.18%47,208
Sep 6, 2024243.37245.25240.32240.78240.08-1.07%73,046
Sep 5, 2024245.69245.69242.08243.39242.69-1.08%46,605
Sep 4, 2024245.84247.50245.22246.04245.33-0.09%73,149
Sep 3, 2024251.52251.55245.51246.25245.54-2.59%58,141
Aug 30, 2024250.89252.89249.24252.79252.061.14%51,322
Aug 29, 2024249.67252.26248.48249.93249.210.66%41,746
Aug 28, 2024248.62249.86247.31248.28247.56-0.14%335,343
Aug 27, 2024248.39249.03247.75248.63247.91-0.28%55,709
Aug 26, 2024250.26251.04248.85249.34248.62-0.06%45,687
Aug 23, 2024247.26249.93246.69249.49248.771.37%75,235
Aug 22, 2024247.10247.69245.68246.13245.42-0.16%25,978
Aug 21, 2024245.37246.84245.05246.52245.810.73%31,494
Aug 20, 2024245.66245.73243.88244.74244.03-0.46%34,343
Aug 19, 2024244.29245.88244.03245.88245.170.69%43,540
Aug 16, 2024244.05244.84243.15244.20243.49-0.15%30,277
Aug 15, 2024243.65245.11243.15244.56243.851.63%34,166
Aug 14, 2024240.13241.25239.90240.63239.930.28%75,919
Aug 13, 2024238.51240.13236.99239.95239.261.08%48,882
Aug 12, 2024238.80238.80236.83237.38236.69-0.45%41,476
Aug 9, 2024238.47239.00236.64238.46237.77-0.08%41,219
Aug 8, 2024235.35238.88235.35238.65237.962.27%34,647
Aug 7, 2024237.50238.71233.29233.35232.68-0.43%45,366
Aug 6, 2024234.00238.35232.53234.35233.670.87%50,692
Aug 5, 2024230.10234.95228.59232.33231.66-2.10%89,240
Aug 2, 2024239.54239.54234.84237.32236.63-2.46%381,069
Aug 1, 2024248.02249.57241.47243.30242.60-2.03%111,973
Jul 31, 2024248.40250.99246.96248.34247.621.16%39,360
Jul 30, 2024245.71247.04244.50245.49244.780.20%39,917
Jul 29, 2024246.17246.25244.57244.99244.28-0.25%87,464
Jul 26, 2024244.10246.92243.94245.61244.901.79%64,473
Jul 25, 2024239.54245.13239.54241.28240.580.84%69,221
Jul 24, 2024243.71244.32239.09239.28238.59-2.37%46,566
Jul 23, 2024244.09246.11243.74245.08244.37-0.01%31,506
Jul 22, 2024243.44245.11241.43245.10244.391.28%45,465
Jul 19, 2024243.54243.54241.56242.00241.30-0.55%37,419
Jul 18, 2024245.02248.34243.08243.34242.64-0.90%50,433
Jul 17, 2024247.86248.69245.44245.56244.85-1.48%108,669
Jul 16, 2024243.56249.45243.52249.26248.542.83%77,555
Jul 15, 2024241.38243.61241.01242.39241.690.85%52,903
Jul 12, 2024240.07241.83240.03240.35239.660.67%40,200
Jul 11, 2024236.02239.13236.02238.74238.051.58%51,463
Jul 10, 2024233.06235.07232.76235.02234.340.99%57,639
Jul 9, 2024234.02234.12232.70232.72232.05-0.56%48,113
Jul 8, 2024234.23235.62233.58234.03233.350.07%44,232
Jul 5, 2024234.64234.64231.97233.86233.18-0.45%81,424