Vanguard Industrials ETF (VIS)

325.54
+0.79 (0.24%)
NYSE · Last Trade: Sep 19th, 5:54 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Industrials ETF (VIS)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026324.99326.00323.44325.5479,882325.54
9/17/2026329.26329.92324.22324.7557,704324.75
9/16/2026325.59327.51321.40323.8565,063323.85
9/15/2026327.01327.83323.26324.051,153,892324.05
9/14/2026324.97326.49323.24325.92181,276325.92
9/11/2026330.92332.08330.01331.1546,372331.15
9/10/2026328.03329.81326.30327.19103,624327.19
9/09/2026334.06334.85330.21330.32177,731330.32
9/08/2026336.76338.03335.38335.51120,589335.51
9/04/2026334.76337.35334.68336.7177,671336.71
9/03/2026333.18334.88329.94334.8883,238334.88
9/02/2026331.91332.05329.00331.2261,498331.22
9/01/2026333.75335.71329.90330.84178,554330.84
8/31/2026337.27337.64334.82335.75151,727335.75
8/28/2026343.93344.50338.49339.2567,305339.25
8/27/2026345.79345.93341.80343.1457,388343.14
8/26/2026342.65346.53342.59345.51138,497345.51
8/25/2026346.37346.37341.45341.9060,931341.90
8/24/2026345.10346.27341.93342.79154,201342.79
8/21/2026347.16347.49344.88345.76113,324345.76
8/20/2026347.37348.77344.24344.7786,149344.77
8/19/2026354.39354.39349.02349.2668,500349.26
8/18/2026356.18356.58352.33352.3350,662352.33
8/17/2026359.00360.60358.74358.7466,943358.74
8/14/2026358.11359.80357.88358.9752,482358.97
8/13/2026359.29359.33355.89357.6561,796357.65
8/12/2026359.93360.93356.41357.6677,661357.66
8/11/2026355.52360.00355.52356.9040,419356.90
8/10/2026357.05357.89354.55354.8945,787354.89
8/07/2026357.58358.03354.04356.8353,673356.83
8/06/2026358.30361.07354.96355.45196,389355.45
8/05/2026359.06362.20357.79358.0488,845358.04
8/04/2026356.07359.27352.56358.35140,112358.35
8/03/2026345.79352.07345.79351.63104,140351.63
7/31/2026346.49346.69341.24344.4450,265344.44
7/30/2026342.46343.40337.54341.9868,710341.98
7/29/2026347.13347.19337.30337.87111,539337.87
7/28/2026350.33350.33347.37349.4966,183349.49
7/27/2026352.79354.00347.13351.4245,938351.42
7/24/2026350.71353.16349.44350.1788,860350.17
7/23/2026345.33351.71345.33349.7550,661349.75
7/22/2026343.71347.00343.71345.0144,917345.01
7/21/2026344.94346.72342.31344.5735,926344.57
7/20/2026347.28348.43341.63342.31101,712342.31
7/17/2026343.00349.00342.17345.3047,002345.30
7/16/2026344.65348.31344.50346.9045,803346.90
7/15/2026348.92349.05343.00347.3572,269347.35
7/14/2026350.00351.88346.96347.8156,350347.81
7/13/2026349.57350.59346.00347.0560,643347.05
7/10/2026349.13351.73347.50350.38144,890350.38
7/09/2026351.50351.70348.69349.2541,143349.25
7/08/2026348.43350.43344.44347.5486,304347.54
7/07/2026356.85357.07348.35351.5074,117351.50
7/06/2026357.23360.63357.23358.7463,610358.74
7/02/2026358.56360.18351.60355.1389,281355.13
7/01/2026359.21361.19355.93355.98323,737355.98
6/30/2026356.74360.92356.00360.38132,631360.38
6/29/2026353.53356.60352.49355.46247,530355.46
6/26/2026355.35355.66351.65352.4782,753352.47
6/25/2026355.25362.21355.25358.22123,220358.22
6/24/2026349.10354.56348.22351.3567,373351.35
6/23/2026349.80352.00346.16348.2856,233347.52
6/22/2026354.19356.42354.00355.8868,468355.10