Skip to main content
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
324.07
-1.32 (-0.41%)
Nov 13, 2026, 4:00 PM EST - Market closed

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026323.50323.50322.15324.07324.07-0.41%55,830
Nov 12, 2026327.48329.72325.00325.39325.39-1.01%70,065
Nov 11, 2026327.53329.40325.55328.71328.711.28%85,134
Nov 10, 2026321.47325.07320.84324.56324.56-0.16%70,165
Nov 9, 2026318.28326.74317.59325.09325.094.03%118,422
Nov 6, 2026311.58313.79309.71312.49312.490.49%170,339
Nov 5, 2026322.36323.65310.10310.98310.98-4.29%364,254
Nov 4, 2026328.20328.67320.73324.91324.91-1.10%182,059
Nov 3, 2026327.12330.99326.80328.54328.540.94%140,833
Nov 2, 2026323.84328.27323.80325.48325.481.47%132,457
Oct 30, 2026323.72325.64318.90320.75320.75-1.62%82,123
Oct 29, 2026320.64326.62320.64326.04326.041.21%87,100
Oct 28, 2026322.58323.73319.97322.13322.130.31%98,725
Oct 27, 2026320.72321.75319.05321.15321.150.66%139,097
Oct 26, 2026316.57319.96316.07319.06319.061.35%242,445
Oct 23, 2026315.25316.05311.51314.80314.80-1.16%107,933
Oct 22, 2026318.50319.65314.89318.48318.48-1.06%183,881
Oct 21, 2026321.96323.18320.14321.89321.890.88%114,227
Oct 20, 2026316.70321.70316.30319.09319.090.13%142,643
Oct 19, 2026321.52321.72318.45318.66318.66-0.58%92,250
Oct 16, 2026321.99324.60319.12320.51320.51-0.22%1,434,308
Oct 15, 2026318.58321.48314.79321.23321.230.56%90,456
Oct 14, 2026320.62322.65316.79319.43319.43-1.09%173,890
Oct 13, 2026323.19323.55318.92322.96322.96-0.22%70,495
Oct 12, 2026323.85325.55323.36323.66323.66-0.14%73,166
Oct 9, 2026323.33324.81321.60324.11324.110.46%71,423
Oct 8, 2026320.13323.47319.30322.64322.640.17%77,246
Oct 7, 2026326.39326.39320.61322.09322.09-2.31%125,576
Oct 6, 2026327.97331.36327.97329.70329.700.87%70,597
Oct 5, 2026326.12328.23322.88326.85326.850.11%113,802
Oct 2, 2026326.77328.07324.68326.50326.500.82%115,878
Oct 1, 2026320.73324.36318.83323.84323.841.04%123,072
Sep 30, 2026325.02325.02320.36320.51320.51-1.12%67,360
Sep 29, 2026324.66327.00322.69324.13324.130.10%372,121
Sep 28, 2026324.98326.19322.15323.81323.81-0.99%144,373
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