Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Industrials ETF (NY:VIS)

269.39 -0.44 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 268.89 270.57 267.41 269.39 30,609 -0.44(-0.16%)
May 29, 2025 270.80 270.80 268.76 269.83 51,305 +0.27(+0.10%)
May 28, 2025 271.49 271.72 269.18 269.56 43,665 -1.56(-0.58%)
May 27, 2025 268.69 271.21 268.03 271.12 45,915 +5.26(+1.98%)
May 23, 2025 263.60 266.71 263.60 265.86 35,098 -0.83(-0.31%)
May 22, 2025 265.99 268.24 265.15 266.69 69,008 -0.23(-0.09%)
May 21, 2025 270.08 270.87 266.61 266.92 41,949 -5.14(-1.89%)
May 20, 2025 272.35 273.44 271.17 272.06 77,031 -0.88(-0.32%)
May 19, 2025 269.73 273.08 269.73 272.94 85,969 +0.58(+0.21%)
May 16, 2025 270.00 272.36 269.11 272.36 74,025 +2.77(+1.03%)
May 15, 2025 267.35 269.68 267.35 269.59 55,762 +2.69(+1.01%)
May 14, 2025 268.01 268.34 266.48 266.90 186,365 -1.17(-0.44%)
May 13, 2025 267.10 269.76 267.08 268.07 159,618 +1.89(+0.71%)
May 12, 2025 265.85 266.18 263.62 266.18 109,902 +8.37(+3.25%)
May 09, 2025 258.49 258.69 256.31 257.81 57,914 +0.30(+0.12%)
May 08, 2025 255.69 260.09 255.44 257.51 71,836 +3.79(+1.49%)
May 07, 2025 253.09 254.58 252.43 253.72 30,383 +1.06(+0.42%)
May 06, 2025 251.99 254.04 251.84 252.66 44,462 -1.84(-0.72%)
May 05, 2025 252.91 256.07 252.91 254.50 47,712 -0.09(-0.04%)
May 02, 2025 252.99 255.57 252.98 254.59 62,290 +4.94(+1.98%)
May 01, 2025 248.94 251.34 248.06 249.65 33,717 +1.82(+0.73%)
Apr 30, 2025 244.23 248.24 241.72 247.83 95,517 +1.41(+0.57%)
Apr 29, 2025 244.48 246.86 244.19 246.42 60,521 +1.60(+0.65%)
Apr 28, 2025 244.58 246.62 242.49 244.82 38,522 +0.62(+0.25%)
Apr 25, 2025 243.64 244.71 242.44 244.20 32,785 -0.13(-0.05%)
Apr 24, 2025 238.49 244.63 237.95 244.33 43,978 +5.73(+2.40%)
Apr 23, 2025 241.79 244.54 238.22 238.60 101,905 +3.03(+1.29%)
Apr 22, 2025 233.02 236.55 232.85 235.57 133,186 +4.41(+1.91%)
Apr 21, 2025 234.64 234.64 228.85 231.16 102,637 -5.74(-2.42%)
Apr 17, 2025 235.86 238.77 235.64 236.90 87,675 +1.51(+0.64%)
Apr 16, 2025 237.28 238.55 233.44 235.39 105,872 -3.42(-1.43%)
Apr 15, 2025 239.43 241.07 238.41 238.81 60,287 -1.20(-0.50%)
Apr 14, 2025 240.40 241.38 238.01 240.01 80,532 +2.70(+1.14%)
Apr 11, 2025 232.60 237.91 230.78 237.31 80,087 +3.90(+1.67%)
Apr 10, 2025 235.47 236.10 227.19 233.41 82,977 -6.99(-2.91%)
Apr 09, 2025 218.22 241.18 218.22 240.40 176,507 +20.36(+9.25%)
Apr 08, 2025 229.86 230.48 217.00 220.04 201,852 -2.24(-1.01%)
Apr 07, 2025 217.42 228.41 213.26 222.28 1,076,374 -1.72(-0.77%)
Apr 04, 2025 230.45 230.45 222.91 224.00 666,781 -13.58(-5.72%)
Apr 03, 2025 242.93 244.58 237.50 237.58 203,573 -14.27(-5.67%)
Apr 02, 2025 246.16 252.56 246.16 251.85 41,319 +2.67(+1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.