Skip to main content
logo
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
351.42
+1.25 (0.36%)
At close: Jul 27, 2026, 4:00 PM EDT
352.20
+0.78 (0.22%)
After-hours: Jul 27, 2026, 7:34 PM EDT

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 2026340.96345.00340.74341.18340.44-0.31%67,899
Jun 2, 2026339.26342.68339.03342.25341.501.16%107,216
Jun 1, 2026337.04339.58334.33338.33337.59-0.68%195,842
May 29, 2026341.41341.78338.69340.64339.90-0.38%72,437
May 28, 2026341.05343.71338.24341.94341.19-0.11%72,741
May 27, 2026343.15343.46340.78342.32341.570.11%67,488
May 26, 2026339.02342.70338.93341.95341.201.74%75,418
May 22, 2026335.98338.05333.79336.09335.360.83%51,133
May 21, 2026331.42335.00329.84333.32332.59-0.04%99,955
May 20, 2026330.31334.59328.37333.47332.741.52%66,746
May 19, 2026330.32331.58326.90328.47327.75-1.29%64,383
May 18, 2026334.89335.46330.59332.75332.02-0.52%122,941
May 15, 2026337.35337.35333.86334.48333.75-2.05%59,260
May 14, 2026340.00341.48338.00341.48340.730.72%57,255