Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
300.73
+1.07 (0.36%)
Oct 29, 2025, 4:00 PM EDT - Market closed
VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 294.40 | -0.16% | 110,441 |
| Sep 22, 2025 | 293.79 | 295.99 | 292.83 | 295.61 | 294.87 | 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 | 290.84 | -0.22% | 39,332 |
| Sep 15, 2025 | 291.62 | 293.09 | 291.10 | 292.21 | 291.48 | 0.44% | 44,135 |
| Sep 12, 2025 | 292.82 | 292.82 | 290.85 | 290.92 | 290.19 | -0.86% | 49,592 |
| Sep 11, 2025 | 290.46 | 294.20 | 290.46 | 293.45 | 292.72 | 1.14% | 75,248 |
| Sep 10, 2025 | 288.88 | 291.46 | 288.88 | 290.15 | 289.43 | 0.72% | 83,667 |
| Sep 9, 2025 | 289.67 | 289.67 | 286.37 | 288.08 | 287.36 | -0.86% | 54,569 |
| Sep 8, 2025 | 290.47 | 291.24 | 288.55 | 290.58 | 289.85 | 0.14% | 66,184 |
| Sep 5, 2025 | 291.76 | 292.06 | 287.00 | 290.16 | 289.44 | -0.18% | 52,542 |
| Sep 4, 2025 | 287.46 | 290.79 | 287.29 | 290.68 | 289.95 | 1.13% | 78,819 |
| Sep 3, 2025 | 288.59 | 288.75 | 286.10 | 287.42 | 286.70 | -0.51% | 45,374 |
| Sep 2, 2025 | 288.39 | 288.90 | 286.47 | 288.90 | 288.18 | -0.83% | 68,535 |
| Aug 29, 2025 | 293.91 | 293.91 | 290.50 | 291.31 | 290.58 | -0.97% | 47,552 |
| Aug 28, 2025 | 294.88 | 294.88 | 293.15 | 294.17 | 293.44 | 0.15% | 46,622 |
| Aug 27, 2025 | 293.77 | 294.32 | 293.08 | 293.74 | 293.01 | 0.01% | 30,104 |
| Aug 26, 2025 | 291.29 | 294.05 | 291.29 | 293.70 | 292.97 | 0.95% | 42,829 |
| Aug 25, 2025 | 293.28 | 293.75 | 290.85 | 290.94 | 290.21 | -0.91% | 49,841 |
| Aug 22, 2025 | 289.45 | 295.37 | 289.45 | 293.60 | 292.87 | 2.00% | 46,221 |
| Aug 21, 2025 | 287.73 | 289.08 | 287.23 | 287.85 | 287.13 | -0.33% | 232,810 |
| Aug 20, 2025 | 289.10 | 289.48 | 287.13 | 288.81 | 288.09 | -0.29% | 32,993 |