Home

Vanguard Industrials ETF (VIS)

284.47
+2.33 (0.82%)
NYSE · Last Trade: Jul 4th, 5:59 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Industrials ETF (VIS)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025282.78284.80282.78284.4733,806284.47
7/02/2025281.31282.14280.31282.1462,867282.14
7/01/2025279.13282.02279.00281.1663,570281.16
6/30/2025279.56280.31278.37280.0791,604280.07
6/27/2025277.30280.28276.82278.9138,806278.91
6/26/2025274.26276.51274.26276.3230,557276.32
6/25/2025276.77276.77273.59273.7951,096273.08
6/24/2025275.03276.75273.81276.3733,289275.66
6/23/2025269.91273.74269.71273.5226,995272.82
6/20/2025271.33271.94268.94270.0229,282269.32
6/18/2025270.24272.23269.68269.8943,593269.19
6/17/2025271.17271.97269.91270.1526,186269.45
6/16/2025271.83273.94271.73272.2940,624271.59
6/13/2025270.31272.47269.54270.2836,392269.58
6/12/2025271.41273.20271.38272.8656,135272.16
6/11/2025273.74274.50271.64273.4364,193272.73
6/10/2025274.84274.84272.28273.54419,641272.84
6/09/2025275.38275.91274.09274.41321,116273.70
6/06/2025274.27275.54273.59274.4831,455273.77
6/05/2025273.18273.18270.87272.0453,268271.34
6/04/2025272.90273.53272.13272.1636,315271.46
6/03/2025269.41272.11269.41272.0236,488271.32
6/02/2025268.92269.02265.69268.9390,336268.24
5/30/2025268.89270.57267.41269.3930,609268.70
5/29/2025270.80270.80268.76269.8351,305269.13
5/28/2025271.49271.72269.18269.5643,665268.87
5/27/2025268.69271.21268.03271.1245,915270.42
5/23/2025263.60266.71263.60265.8635,098265.18
5/22/2025265.99268.24265.15266.6969,008266.00
5/21/2025270.08270.87266.61266.9241,949266.23
5/20/2025272.35273.44271.17272.0677,031271.36
5/19/2025269.73273.08269.73272.9485,969272.24
5/16/2025270.00272.36269.11272.3674,025271.66
5/15/2025267.35269.68267.35269.5955,762268.90
5/14/2025268.01268.34266.48266.90186,365266.21
5/13/2025267.10269.76267.08268.07159,618267.38
5/12/2025265.85266.18263.62266.18109,902265.50
5/09/2025258.49258.69256.31257.8157,914257.15
5/08/2025255.69260.09255.44257.5171,836256.85
5/07/2025253.09254.58252.43253.7230,383253.07
5/06/2025251.99254.04251.84252.6644,462252.01
5/05/2025252.91256.07252.91254.5047,712253.84
5/02/2025252.99255.57252.98254.5962,290253.93
5/01/2025248.94251.34248.06249.6533,717249.01
4/30/2025244.23248.24241.72247.8395,517247.19
4/29/2025244.48246.86244.19246.4260,521245.78
4/28/2025244.58246.62242.49244.8238,522244.19
4/25/2025243.64244.71242.44244.2032,785243.57
4/24/2025238.49244.63237.95244.3343,978243.70
4/23/2025241.79244.54238.22238.60101,905237.99
4/22/2025233.02236.55232.85235.57133,186234.96
4/21/2025234.64234.64228.85231.16102,637230.56
4/17/2025235.86238.77235.64236.9087,675236.29
4/16/2025237.28238.55233.44235.39105,872234.78
4/15/2025239.43241.07238.41238.8160,287238.19
4/14/2025240.40241.38238.01240.0180,532239.39
4/11/2025232.60237.91230.78237.3180,087236.70
4/10/2025235.47236.10227.19233.4182,977232.81
4/09/2025218.22241.18218.22240.40176,522239.78
4/08/2025229.86230.48217.00220.04201,852219.47
4/07/2025217.42228.41213.26222.281,076,374221.71