Skip to main content
logo
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
342.49
+11.25 (3.40%)
At close: Jun 11, 2026, 4:00 PM EDT
342.50
+0.01 (0.00%)
After-hours: Jun 11, 2026, 8:00 PM EDT

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 2026334.24343.41333.93342.49342.493.40%59,641
Jun 10, 2026340.24340.87331.01331.24331.24-3.38%71,522
Jun 9, 2026341.27345.77334.58342.81342.811.13%72,327
Jun 8, 2026341.62341.98338.42338.98338.98-0.31%48,081
Jun 5, 2026343.62344.75338.20340.04340.04-1.50%53,249
Jun 4, 2026342.27345.95341.91345.21345.211.18%53,712
Jun 3, 2026340.96345.00340.74341.18341.18-0.31%67,825
Jun 2, 2026339.26342.68339.03342.25342.251.16%107,200
Jun 1, 2026337.04339.58334.33338.33338.33-0.68%195,835
May 29, 2026341.41341.78338.69340.64340.64-0.38%72,436
May 28, 2026341.05343.71338.24341.94341.94-0.11%72,709
May 27, 2026343.15343.46340.78342.32342.320.11%67,468
May 26, 2026339.02342.70338.93341.95341.951.74%75,361
May 22, 2026335.98338.05333.79336.09336.090.83%50,631
May 21, 2026331.42335.00329.84333.32333.32-0.04%99,765
May 20, 2026330.31334.59328.37333.47333.471.52%66,735
May 19, 2026330.32331.58326.90328.47328.47-1.29%64,383
May 18, 2026334.89335.46330.59332.75332.75-0.52%122,928
May 15, 2026337.35337.35333.86334.48334.48-2.05%59,260
May 14, 2026340.00341.48338.00341.48341.480.72%57,255
May 13, 2026340.24340.42336.48339.04339.04-0.34%125,295
May 12, 2026340.53340.70335.45340.19340.19-0.51%110,470
May 11, 2026338.58343.33338.40341.95341.950.91%81,509
May 8, 2026341.78342.16338.41338.87338.87-0.26%159,411
May 7, 2026346.73347.09338.27339.77339.77-1.62%72,981
May 6, 2026342.36346.07340.62345.38345.382.37%88,387
May 5, 2026336.43338.06334.86337.38337.381.13%77,676
May 4, 2026336.34338.01332.69333.60333.60-1.16%59,786
May 1, 2026341.40341.40337.44337.52337.52-0.74%105,384
Apr 30, 2026333.39340.42333.39340.02340.022.78%57,385
Apr 29, 2026334.51334.65329.56330.82330.82-0.62%47,680
Apr 28, 2026334.75334.97330.30332.88332.88-0.97%45,180
Apr 27, 2026336.09337.98334.88336.15336.150.04%49,884
Apr 24, 2026339.01339.01335.16336.01336.01-0.85%46,819
Apr 23, 2026335.23340.50335.00338.90338.901.44%56,864
Apr 22, 2026338.68339.55332.76334.10334.10-0.16%55,766
Apr 21, 2026338.67341.07333.91334.65334.65-1.25%108,277
Apr 20, 2026336.90339.16336.32338.89338.890.35%101,630
Apr 17, 2026335.44341.19335.44337.72337.721.93%122,113
Apr 16, 2026333.00334.56329.82331.34331.34-0.39%58,888
Apr 15, 2026336.53336.53330.57332.64332.64-1.21%98,301
Apr 14, 2026336.27338.12334.40336.73336.730.53%114,833
Apr 13, 2026330.50334.97330.50334.94334.940.95%120,785
Apr 10, 2026333.69333.79331.61331.80331.80-0.33%85,071
Apr 9, 2026328.63334.81328.27332.89332.890.97%59,235
Apr 8, 2026328.19331.50327.34329.69329.693.87%65,315
Apr 7, 2026316.29318.27314.42317.42317.42-0.18%91,741
Apr 6, 2026316.09317.99314.61317.99317.990.52%95,909
Apr 2, 2026311.52319.51310.89316.36316.36-0.33%122,998
Apr 1, 2026315.68320.27315.56317.40317.401.66%89,769