Vanguard Industrials ETF (VIS)

310.99
-13.92 (-4.28%)
NYSE · Last Trade: Nov 5th, 3:44 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Industrials ETF (VIS)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/2026328.20328.67320.73324.91182,057324.91
11/03/2026327.12330.99326.80328.54140,831328.54
11/02/2026323.84328.27323.80325.48132,455325.48
10/30/2026323.72325.64318.90320.7582,123320.75
10/29/2026320.64326.62320.64326.0487,099326.04
10/28/2026322.58323.73319.97322.1398,724322.13
10/27/2026320.72321.75319.05321.15139,096321.15
10/26/2026316.57319.96316.07319.06242,444319.06
10/23/2026315.25316.05311.51314.80107,934314.80
10/22/2026318.50319.65314.89318.48183,878318.48
10/21/2026321.96323.18320.14321.89114,225321.89
10/20/2026316.70321.70316.30319.09142,642319.09
10/19/2026321.52321.72318.44318.6692,247318.66
10/16/2026321.99324.60319.12320.511,434,315320.51
10/15/2026318.58321.48314.79321.2390,641321.23
10/14/2026320.62322.64316.79319.43173,907319.43
10/13/2026323.19323.55318.92322.9670,499322.96
10/12/2026323.85325.55323.36323.6673,166323.66
10/09/2026323.33324.81321.60324.1171,475324.11
10/08/2026320.13323.47319.30322.6477,248322.64
10/07/2026326.39326.39320.61322.09125,604322.09
10/06/2026327.97331.36327.97329.7070,610329.70
10/05/2026326.12328.23322.88326.85114,005326.85
10/02/2026326.77328.07324.68326.50116,029326.50
10/01/2026320.73324.36318.83323.84123,328323.84
9/30/2026325.02325.02320.36320.5167,943320.51
9/29/2026324.66327.00322.69324.13372,125324.13
9/28/2026324.98326.19322.15323.81144,376323.81
9/25/2026326.13328.51325.10327.06185,740327.06
9/24/2026324.50326.68323.14324.49141,523324.49
9/23/2026326.55328.74325.94326.8092,522326.80
9/22/2026328.82329.18326.06328.0881,562327.38
9/21/2026327.85328.49324.52327.12129,987326.42
9/18/2026324.99326.00323.44325.5479,885324.84
9/17/2026329.26329.92324.22324.7557,704324.06
9/16/2026325.59327.51321.40323.8565,063323.16
9/15/2026327.01327.83323.26324.051,153,892323.36
9/14/2026324.97326.49323.24325.92181,276325.22
9/11/2026330.92332.08330.01331.1546,372330.44
9/10/2026328.03329.81326.30327.19103,624326.49
9/09/2026334.06334.85330.21330.32177,731329.61
9/08/2026336.76338.03335.38335.51120,589334.79
9/04/2026334.76337.35334.68336.7177,671335.99
9/03/2026333.18334.88329.94334.8883,238334.16
9/02/2026331.91332.05329.00331.2261,498330.51
9/01/2026333.75335.71329.90330.84178,554330.13
8/31/2026337.27337.64334.82335.75151,727335.03
8/28/2026343.93344.50338.49339.2567,305338.52
8/27/2026345.79345.93341.80343.1457,388342.41
8/26/2026342.65346.53342.59345.51138,497344.77
8/25/2026346.37346.37341.45341.9060,931341.17
8/24/2026345.10346.27341.93342.79154,201342.06
8/21/2026347.16347.49344.88345.76113,324345.02
8/20/2026347.37348.77344.24344.7786,149344.03
8/19/2026354.39354.39349.02349.2668,500348.51
8/18/2026356.18356.58352.33352.3350,662351.58
8/17/2026359.00360.60358.74358.7466,943357.97
8/14/2026358.11359.80357.88358.9752,482358.20
8/13/2026359.29359.33355.89357.6561,796356.88
8/12/2026359.93360.93356.41357.6677,661356.89
8/11/2026355.52360.00355.52356.9040,419356.14
8/10/2026357.05357.89354.55354.8945,787354.13
8/07/2026357.58358.03354.04356.8353,673356.07
8/06/2026358.30361.07354.96355.45196,389354.69
8/05/2026359.06362.20357.79358.0488,845357.27