Vanguard Industrials ETF (VIS)

345.38
+8.00 (2.37%)
NYSE · Last Trade: May 6th, 9:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Industrials ETF (VIS)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/2026342.36346.07340.62345.3888,387345.38
5/05/2026336.43338.06334.86337.3877,677337.38
5/04/2026336.34338.01332.69333.6059,787333.60
5/01/2026341.40341.40337.44337.52105,385337.52
4/30/2026333.39340.42333.39340.0257,360340.02
4/29/2026334.51334.65329.56330.8247,670330.82
4/28/2026334.75334.97330.30332.8845,181332.88
4/27/2026336.09337.98334.88336.1549,885336.15
4/24/2026339.01339.01335.16336.0146,820336.01
4/23/2026335.23340.50335.00338.9056,844338.90
4/22/2026338.68339.55332.76334.1055,767334.10
4/21/2026338.67341.07333.91334.65108,272334.65
4/20/2026336.90339.16336.31338.89101,630338.89
4/17/2026335.44341.19335.44337.72122,114337.72
4/16/2026333.00334.56329.82331.3458,873331.34
4/15/2026336.53336.53330.56332.6498,291332.64
4/14/2026336.27338.12334.40336.73114,834336.73
4/13/2026330.50334.97330.50334.94120,785334.94
4/10/2026333.69333.79331.61331.8085,072331.80
4/09/2026328.63334.81328.27332.8959,234332.89
4/08/2026328.19331.50327.34329.6965,315329.69
4/07/2026316.29318.27314.42317.4291,677317.42
4/06/2026316.09317.99314.61317.9995,547317.99
4/02/2026311.52319.51310.89316.36122,998316.36
4/01/2026315.68320.27315.56317.4089,768317.40
3/31/2026306.07312.89305.37312.2294,058312.22
3/30/2026309.42309.70300.92301.89283,554301.89
3/27/2026310.02311.09306.57307.21115,077307.21
3/26/2026316.28318.11310.91311.17104,746311.17
3/25/2026320.60320.87317.53319.3770,881319.37
3/24/2026311.84317.76311.16316.6181,854316.61
3/23/2026316.98321.58315.46315.4665,082314.67
3/20/2026316.49317.45308.74311.14207,918310.36
3/19/2026314.40318.61312.86316.74130,138315.95
3/18/2026320.57322.52317.97318.0668,727317.27
3/17/2026321.90322.93318.54321.2267,220320.42
3/16/2026319.73321.71318.25319.5854,994318.78
3/13/2026320.25321.41315.12316.59116,175315.80
3/12/2026323.82323.82317.95318.1798,885317.38
3/11/2026326.63328.23324.00326.65324,812325.83
3/10/2026328.31332.24327.02327.19207,272326.37
3/09/2026322.89329.94319.04329.04112,269328.22
3/06/2026326.65327.99323.86326.26106,318325.44
3/05/2026336.86337.51327.93331.63174,144330.80
3/04/2026340.04340.57336.70339.3497,832338.49
3/03/2026338.93339.43332.00337.94267,636337.10
3/02/2026339.66345.71338.82345.0699,073344.20
2/27/2026338.65341.85337.83341.8573,060341.00
2/26/2026340.90342.33336.25342.1296,255341.26
2/25/2026343.90343.90337.70340.1276,454339.27
2/24/2026337.69342.71337.06342.3778,988341.51
2/23/2026341.57341.65336.74337.98109,097337.14
2/20/2026341.19345.10340.07342.93112,122342.07
2/19/2026338.80342.34338.50341.5089,563340.65
2/18/2026339.41341.42337.77339.2371,788338.38
2/17/2026336.36340.26335.27338.64105,742337.79
2/13/2026334.93339.23333.65337.03109,642336.19
2/12/2026341.09345.03333.60334.23130,764333.39
2/11/2026340.50343.19337.23339.28115,773338.43
2/10/2026337.35339.25336.20337.23109,641336.39
2/09/2026335.63338.08335.01337.1274,830336.28