Skip to main content
logo
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
332.88
-3.27 (-0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
335.69
+2.81 (0.84%)
After-hours: Apr 28, 2026, 6:49 PM EDT

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026334.75334.97330.30332.88332.88-0.97%45,175
Apr 27, 2026336.09337.98334.88336.15336.150.04%49,861
Apr 24, 2026339.01339.01335.16336.01336.01-0.85%46,802
Apr 23, 2026335.23340.50335.00338.90338.901.44%56,782
Apr 22, 2026338.68339.55332.76334.10334.10-0.16%54,860
Apr 21, 2026338.67341.07333.91334.65334.65-1.25%108,264
Apr 20, 2026336.90339.16336.32338.89338.890.35%101,604
Apr 17, 2026335.44341.19335.44337.72337.721.93%122,088
Apr 16, 2026333.00334.56329.82331.34331.34-0.39%58,857
Apr 15, 2026336.53336.53330.57332.64332.64-1.21%98,179
Apr 14, 2026336.27338.12334.40336.73336.730.53%114,757
Apr 13, 2026330.50334.97330.50334.94334.940.95%118,771
Apr 10, 2026333.69333.79331.61331.80331.80-0.33%85,029
Apr 9, 2026328.63334.81328.27332.89332.890.97%59,227
Apr 8, 2026328.19331.50327.34329.69329.693.87%65,232
Apr 7, 2026316.29318.27314.42317.42317.42-0.18%90,374
Apr 6, 2026316.09317.99314.61317.99317.990.52%95,250
Apr 2, 2026311.52319.51310.89316.36316.36-0.33%122,996
Apr 1, 2026315.68320.27315.56317.40317.401.66%89,338
Mar 31, 2026306.07312.89305.37312.22312.223.42%93,828
Mar 30, 2026309.42309.70300.92301.89301.89-1.73%282,776
Mar 27, 2026310.02311.09306.58307.21307.21-1.27%115,023
Mar 26, 2026316.28318.11310.91311.17311.17-2.57%104,710
Mar 25, 2026320.60320.87317.53319.37319.370.87%70,717
Mar 24, 2026311.84317.76311.16316.61316.610.36%81,645
Mar 23, 2026316.98321.58315.46315.46314.671.39%65,081
Mar 20, 2026316.49317.46308.74311.14310.36-1.77%207,918
Mar 19, 2026314.40318.61312.86316.74315.95-0.42%130,141
Mar 18, 2026320.57322.52317.97318.06317.27-0.98%68,726
Mar 17, 2026321.90322.93318.54321.22320.420.51%67,220
Mar 16, 2026319.73321.72318.25319.58318.780.94%54,997
Mar 13, 2026320.25321.41315.12316.59315.80-0.50%116,174
Mar 12, 2026323.82323.82317.95318.17317.38-2.60%98,894
Mar 11, 2026326.63328.23324.00326.65325.83-0.17%326,400
Mar 10, 2026328.31332.24327.02327.19326.37-0.56%207,275
Mar 9, 2026322.89329.94319.04329.04328.220.85%112,314
Mar 6, 2026326.65327.99323.86326.26325.45-1.62%106,318
Mar 5, 2026336.86337.51327.93331.63330.80-2.27%174,145
Mar 4, 2026340.04340.57336.70339.34338.490.41%97,932
Mar 3, 2026338.93339.43332.00337.94337.10-2.06%267,643
Mar 2, 2026339.66345.71338.82345.06344.200.94%99,073
Feb 27, 2026338.65341.85337.83341.85341.00-0.08%73,060
Feb 26, 2026340.90342.34336.25342.12341.270.59%96,304
Feb 25, 2026343.90343.90337.70340.12339.27-0.66%76,454
Feb 24, 2026337.69342.71337.06342.37341.521.30%78,987
Feb 23, 2026341.57341.66336.74337.98337.14-1.44%109,123
Feb 20, 2026341.19345.10340.07342.93342.070.42%112,122
Feb 19, 2026338.80342.34338.50341.50340.650.67%89,595
Feb 18, 2026339.41341.42337.77339.23338.380.17%71,804
Feb 17, 2026336.36340.26335.28338.64337.790.48%105,748