Skip to main content
logo
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
325.30
-1.76 (-0.54%)
Sep 28, 2026, 9:52 AM EDT - Market open

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 2026327.53327.64323.53327.06--2,899
Sep 25, 2026326.13328.51325.10327.06327.060.79%185,716
Sep 24, 2026324.50326.68323.14324.49324.49-0.71%141,518
Sep 23, 2026326.55328.74325.95326.80326.80-0.18%92,421
Sep 22, 2026328.82329.18326.06328.08327.380.29%81,565
Sep 21, 2026327.85328.49324.52327.12326.420.49%129,989
Sep 18, 2026324.99326.00323.44325.54324.840.24%79,884
Sep 17, 2026329.26329.92324.22324.75324.050.28%57,713
Sep 16, 2026325.59327.51321.40323.85323.16-0.06%65,065
Sep 15, 2026327.01327.84323.27324.05323.36-0.57%1,153,894
Sep 14, 2026324.97326.49323.24325.92325.22-1.58%181,286
Sep 11, 2026330.92332.08330.01331.15330.441.21%46,372
Sep 10, 2026328.03329.82326.30327.19326.49-0.95%103,625
Sep 9, 2026334.06334.85330.21330.32329.61-1.55%177,736
Sep 8, 2026336.76338.03335.38335.51334.79-0.36%120,591
Sep 4, 2026334.76337.35334.68336.71335.990.55%77,670
Sep 3, 2026333.18334.88329.94334.88334.161.11%83,240
Sep 2, 2026331.91332.05329.00331.22330.510.11%61,499
Sep 1, 2026333.75335.72329.90330.84330.13-1.46%178,554
Aug 31, 2026337.27337.64334.82335.75335.03-1.03%151,728
Aug 28, 2026343.93344.50338.49339.25338.52-1.13%67,304
Aug 27, 2026345.79345.93341.80343.14342.41-0.69%57,389
Aug 26, 2026342.65346.53342.59345.51344.771.06%138,498
Aug 25, 2026346.37346.37341.46341.90341.17-0.26%60,933
Aug 24, 2026345.10346.27341.93342.79342.06-0.86%154,202
Aug 21, 2026347.16347.49344.89345.76345.020.29%113,324
Aug 20, 2026347.37348.77344.24344.77344.03-1.29%86,150
Aug 19, 2026354.39354.39349.02349.26348.51-0.87%68,501
Aug 18, 2026356.18356.58352.33352.33351.58-1.79%50,662
Aug 17, 2026359.00360.60358.74358.74357.97-0.06%66,943
Aug 14, 2026358.11359.80357.89358.97358.200.37%52,481
Aug 13, 2026359.29359.34355.89357.65356.88-61,797
Aug 12, 2026359.93360.93356.41357.66356.890.21%77,662
Aug 11, 2026355.52360.00355.52356.90356.140.57%40,439
Aug 10, 2026357.05357.89354.55354.89354.13-0.54%45,789
Aug 7, 2026357.58358.03354.04356.83356.070.39%53,673
Aug 6, 2026358.30361.07354.97355.45354.69-0.72%196,390
Aug 5, 2026359.06362.20357.79358.04357.27-0.09%88,846
Aug 4, 2026356.07359.28352.56358.35357.581.91%140,123
Aug 3, 2026345.79352.07345.79351.63350.882.09%104,140
Jul 31, 2026346.49346.69341.24344.44343.700.72%50,264
Jul 30, 2026342.46343.40337.54341.98341.251.22%68,710
Jul 29, 2026347.13347.19337.30337.87337.15-3.32%111,539
Jul 28, 2026350.33350.33347.37349.49348.74-0.55%66,193
Jul 27, 2026352.79354.00347.14351.42350.670.36%45,953
Jul 24, 2026350.71353.16349.44350.17349.420.12%88,859
Jul 23, 2026345.33351.71345.33349.75349.001.37%50,682
Jul 22, 2026343.71347.00343.71345.01344.270.13%44,917
Jul 21, 2026344.94346.72342.31344.57343.830.66%35,927
Jul 20, 2026347.28348.43341.63342.31341.58-0.87%101,712