Skip to main content
logo
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
358.97
+1.32 (0.37%)
At close: Aug 14, 2026, 4:00 PM EDT
359.38
+0.41 (0.11%)
After-hours: Aug 14, 2026, 8:00 PM EDT

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 2026355.25362.21355.25358.22358.221.96%121,718
Jun 24, 2026349.10354.56348.22351.35351.351.10%67,184
Jun 23, 2026349.80352.00346.16348.28347.52-2.14%56,232
Jun 22, 2026354.19356.42354.00355.88355.100.66%68,467
Jun 18, 2026354.90356.19351.77353.56352.791.10%57,043
Jun 17, 2026350.81355.75349.06349.71348.95-0.32%148,596
Jun 16, 2026350.18353.24350.18350.84350.070.58%86,015
Jun 15, 2026349.94351.58348.47348.83348.071.34%71,961
Jun 12, 2026344.42345.29341.81344.22343.470.51%64,611
Jun 11, 2026334.24343.41333.93342.49341.743.40%59,686
Jun 10, 2026340.24340.87331.01331.24330.52-3.38%71,668
Jun 9, 2026341.27345.77334.58342.81342.061.13%72,329
Jun 8, 2026341.62341.98338.42338.98338.24-0.31%48,102
Jun 5, 2026343.62344.75338.20340.04339.30-1.50%53,262
Jun 4, 2026342.27345.95341.91345.21344.461.18%53,722