Vanguard Industrials ETF (VIS)

327.60
+0.05 (0.02%)
NYSE · Last Trade: Feb 5th, 1:04 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Industrials ETF (VIS)

DateOpenHighLowCloseVolumeAdjusted Close
2/04/2026329.37330.89324.14327.60135,374327.60
2/03/2026324.95329.33323.04327.5595,836327.55
2/02/2026319.67324.44319.67324.4080,690324.40
1/30/2026319.78322.91317.27320.2241,923320.22
1/29/2026321.83323.90318.38322.0979,886322.09
1/28/2026320.58321.55318.18319.7656,925319.76
1/27/2026320.17321.53318.67321.1148,585321.11
1/26/2026319.85320.38318.73319.7367,823319.73
1/23/2026322.63322.63319.00319.8688,577319.86
1/22/2026324.75324.99321.71322.65129,989322.65
1/21/2026319.77324.79318.81323.3499,044323.34
1/20/2026320.14321.88317.21317.8192,416317.81
1/16/2026323.69325.25323.14324.4598,553324.45
1/15/2026320.77322.94320.77322.51215,986322.51
1/14/2026318.00319.02315.95318.8759,093318.87
1/13/2026318.41319.29317.23318.1279,666318.12
1/12/2026314.07317.06313.25317.0474,362317.04
1/09/2026311.94314.90311.94314.5780,176314.57
1/08/2026309.60312.37309.57310.39202,911310.39
1/07/2026314.21314.21307.63307.8057,922307.80
1/06/2026308.50313.47307.40313.34152,542313.34
1/05/2026305.57310.54305.57309.1762,853309.17
1/02/2026299.61304.64298.93304.5091,478304.50
12/31/2025301.51301.92298.38298.3874,281298.38
12/30/2025302.45302.74301.15301.2844,654301.28
12/29/2025302.82303.69301.93302.3881,144302.38
12/26/2025304.10304.10302.71303.5130,280303.51
12/24/2025303.21304.57303.01304.0521,456304.05
12/23/2025303.28303.79302.54303.2561,319303.25
12/22/2025301.88303.83301.18303.56141,242303.56
12/19/2025297.73300.26297.73299.7564,986299.75
12/18/2025297.52299.56296.43297.0047,375297.00
12/17/2025299.43300.55294.51294.7664,443294.76
12/16/2025302.13302.93299.20300.6553,980299.84
12/15/2025304.18304.18301.73302.37107,263301.55
12/12/2025306.49306.49301.42302.2038,856301.38
12/11/2025301.62305.63301.18305.4740,550304.64
12/10/2025297.07303.01297.07301.8737,878301.05
12/09/2025297.91299.30296.01296.0231,647295.22
12/08/2025299.56299.99297.71298.4938,144297.68
12/05/2025299.82300.16298.11299.1567,258298.34
12/04/2025297.76300.75297.31299.8488,050299.03
12/03/2025295.30297.64294.30297.6428,142296.83
12/02/2025294.53295.67293.15294.8135,533294.01
12/01/2025294.39295.59292.51292.8633,946292.07
11/28/2025295.96297.11295.28296.9515,412296.15
11/26/2025293.39296.72293.33295.1134,612294.31
11/25/2025289.43293.61287.59293.2364,586292.44
11/24/2025287.93289.68286.55288.8484,485288.06
11/21/2025284.21288.39282.03287.3282,925286.54
11/20/2025292.36293.16283.01283.32136,519282.55
11/19/2025287.45289.62287.22288.48122,374287.70
11/18/2025286.98289.05285.52287.22134,495286.44
11/17/2025291.56292.38287.17288.2884,378287.50
11/14/2025289.98293.93289.12292.1770,464291.38
11/13/2025297.11297.80291.30291.9152,086291.12
11/12/2025298.32300.24297.63297.7027,392296.89
11/11/2025298.04298.53296.14297.5367,333296.72
11/10/2025297.84298.80294.80298.0432,267297.23
11/07/2025292.51296.17291.21295.8859,490295.08
11/06/2025297.18297.66293.93294.3544,363293.55
11/05/2025294.31298.49294.31296.83126,341296.03