Skip to main content
logo
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
336.71
+1.83 (0.55%)
At close: Sep 4, 2026, 4:00 PM EDT
336.91
+0.20 (0.06%)
After-hours: Sep 4, 2026, 8:00 PM EDT

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026334.76337.35334.68336.71336.710.55%77,667
Sep 3, 2026333.18334.88329.94334.88334.881.11%83,234
Sep 2, 2026331.91332.05329.00331.22331.220.11%61,478
Sep 1, 2026333.75335.72329.90330.84330.84-1.46%178,547
Aug 31, 2026337.27337.64334.82335.75335.75-1.03%151,672
Aug 28, 2026343.93344.50338.49339.25339.25-1.13%67,303
Aug 27, 2026345.79345.93341.80343.14343.14-0.69%57,385
Aug 26, 2026342.65346.53342.59345.51345.511.06%138,494
Aug 25, 2026346.37346.37341.46341.90341.90-0.26%60,901
Aug 24, 2026345.10346.27341.93342.79342.79-0.86%154,151
Aug 21, 2026347.16347.49344.89345.76345.760.29%113,323
Aug 20, 2026347.37348.77344.24344.77344.77-1.29%86,148
Aug 19, 2026354.39354.39349.02349.26349.26-0.87%68,490
Aug 18, 2026356.18356.58352.33352.33352.33-1.79%50,636
Aug 17, 2026359.00360.60358.74358.74358.74-0.06%66,940
Aug 14, 2026358.11359.80357.89358.97358.970.37%52,376
Aug 13, 2026359.29359.34355.89357.65357.65-61,793
Aug 12, 2026359.93360.93356.41357.66357.660.21%77,643
Aug 11, 2026355.52360.00355.52356.90356.900.57%39,946
Aug 10, 2026357.05357.89354.55354.89354.89-0.54%45,623
Aug 7, 2026357.58358.03354.04356.83356.830.39%53,102
Aug 6, 2026358.30361.07354.97355.45355.45-0.72%196,381
Aug 5, 2026359.06362.20357.79358.04358.04-0.09%88,689
Aug 4, 2026356.07359.28352.56358.35358.351.91%140,106
Aug 3, 2026345.79352.07345.79351.63351.632.09%104,097
Jul 31, 2026346.49346.69341.24344.44344.440.72%50,215
Jul 30, 2026342.46343.40337.54341.98341.981.22%68,201
Jul 29, 2026347.13347.19337.30337.87337.87-3.32%111,463
Jul 28, 2026350.33350.33347.37349.49349.49-0.55%66,082
Jul 27, 2026352.79354.00347.14351.42351.420.36%45,681
Jul 24, 2026350.71353.16349.44350.17350.170.12%88,857
Jul 23, 2026345.33351.71345.33349.75349.751.37%50,637
Jul 22, 2026343.71347.00343.71345.01345.010.13%44,910
Jul 21, 2026344.94346.72342.31344.57344.570.66%35,860
Jul 20, 2026347.28348.43341.63342.31342.31-0.87%101,677
Jul 17, 2026343.00349.00342.17345.30345.30-0.46%46,975
Jul 16, 2026344.65348.31344.50346.90346.90-0.13%45,764
Jul 15, 2026348.92349.05343.00347.35347.35-0.13%72,267
Jul 14, 2026350.00351.88346.96347.81347.810.22%56,350
Jul 13, 2026349.57350.59346.00347.05347.05-0.95%60,627
Jul 10, 2026349.13351.73347.50350.38350.380.32%144,888
Jul 9, 2026351.50351.70348.69349.25349.250.49%41,037
Jul 8, 2026348.43350.43344.44347.54347.54-1.13%84,918
Jul 7, 2026356.85357.07348.35351.50351.50-2.02%73,830
Jul 6, 2026357.23360.63357.23358.74358.741.02%63,496
Jul 2, 2026358.56360.18351.60355.13355.13-0.24%89,278
Jul 1, 2026359.21361.19355.93355.98355.98-1.22%323,614
Jun 30, 2026356.74360.92356.00360.38360.381.38%128,385
Jun 29, 2026353.53356.60352.49355.46355.460.85%246,467
Jun 26, 2026355.35355.66351.65352.47352.47-1.61%82,631