Skip to main content
logo
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
317.99
+1.63 (0.52%)
At close: Apr 6, 2026, 4:00 PM EDT
317.74
-0.25 (-0.08%)
After-hours: Apr 6, 2026, 8:00 PM EDT

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026316.09317.99314.61317.99317.990.52%95,250
Apr 2, 2026311.52319.51310.89316.36316.36-0.33%122,996
Apr 1, 2026315.68320.27315.56317.40317.401.66%89,338
Mar 31, 2026306.07312.89305.37312.22312.223.42%93,828
Mar 30, 2026309.42309.70300.92301.89301.89-1.73%282,776
Mar 27, 2026310.02311.09306.58307.21307.21-1.27%115,023
Mar 26, 2026316.28318.11310.91311.17311.17-2.57%104,710
Mar 25, 2026320.60320.87317.53319.37319.370.87%70,717
Mar 24, 2026311.84317.76311.16316.61316.610.36%81,645
Mar 23, 2026316.98321.58315.46315.46314.671.39%65,081
Mar 20, 2026316.49317.46308.74311.14310.36-1.77%207,918
Mar 19, 2026314.40318.61312.86316.74315.95-0.42%130,141
Mar 18, 2026320.57322.52317.97318.06317.27-0.98%68,726
Mar 17, 2026321.90322.93318.54321.22320.420.51%67,220
Mar 16, 2026319.73321.72318.25319.58318.780.94%54,997
Mar 13, 2026320.25321.41315.12316.59315.80-0.50%116,174
Mar 12, 2026323.82323.82317.95318.17317.38-2.60%98,894
Mar 11, 2026326.63328.23324.00326.65325.83-0.17%326,400
Mar 10, 2026328.31332.24327.02327.19326.37-0.56%207,275
Mar 9, 2026322.89329.94319.04329.04328.220.85%112,314
Mar 6, 2026326.65327.99323.86326.26325.45-1.62%106,318
Mar 5, 2026336.86337.51327.93331.63330.80-2.27%174,145
Mar 4, 2026340.04340.57336.70339.34338.490.41%97,932
Mar 3, 2026338.93339.43332.00337.94337.10-2.06%267,643
Mar 2, 2026339.66345.71338.82345.06344.200.94%99,073
Feb 27, 2026338.65341.85337.83341.85341.00-0.08%73,060
Feb 26, 2026340.90342.34336.25342.12341.270.59%96,304
Feb 25, 2026343.90343.90337.70340.12339.27-0.66%76,454
Feb 24, 2026337.69342.71337.06342.37341.521.30%78,987
Feb 23, 2026341.57341.66336.74337.98337.14-1.44%109,123
Feb 20, 2026341.19345.10340.07342.93342.070.42%112,122
Feb 19, 2026338.80342.34338.50341.50340.650.67%89,595
Feb 18, 2026339.41341.42337.77339.23338.380.17%71,804
Feb 17, 2026336.36340.26335.28338.64337.790.48%105,748
Feb 13, 2026334.93339.23333.65337.03336.190.84%109,642
Feb 12, 2026341.09345.03333.60334.23333.40-1.49%130,765
Feb 11, 2026340.50343.19337.23339.28338.430.61%115,774
Feb 10, 2026337.35339.25336.20337.23336.390.03%109,733
Feb 9, 2026335.63338.08335.01337.12336.280.44%74,831
Feb 6, 2026328.89336.24328.89335.64334.803.09%104,357
Feb 5, 2026325.61327.75324.22325.59324.78-0.61%85,487
Feb 4, 2026329.37330.89324.15327.60326.780.02%135,375
Feb 3, 2026324.95329.33323.04327.55326.730.97%95,846
Feb 2, 2026319.67324.44319.67324.40323.591.31%80,690
Jan 30, 2026319.78322.91317.27320.22319.42-0.58%41,923
Jan 29, 2026321.83323.90318.38322.09321.290.73%79,886
Jan 28, 2026320.58321.55318.18319.76318.96-0.42%56,960
Jan 27, 2026320.17321.53318.67321.11320.310.43%48,585
Jan 26, 2026319.85320.38318.73319.73318.93-0.04%67,824
Jan 23, 2026322.63322.63319.00319.86319.06-0.86%88,577