Vanguard Industrials ETF (VIS)

353.56
+3.85 (1.10%)
NYSE· Last Trade: Jun 21st, 11:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Industrials ETF (VIS)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026354.90356.19351.76353.5657,043353.56
6/17/2026350.81355.75349.06349.71148,597349.71
6/16/2026350.18353.24350.18350.8486,015350.84
6/15/2026349.94351.57348.47348.8371,961348.83
6/12/2026344.42345.29341.81344.2264,611344.22
6/10/2026340.24340.87331.01331.2471,668331.24
6/09/2026341.27345.77334.58342.8172,329342.81
6/08/2026341.62341.98338.42338.9848,102338.98
6/05/2026343.62344.75338.20340.0453,262340.04
6/04/2026342.27345.95341.91345.2153,718345.21
6/03/2026340.96345.00340.74341.1867,878341.18
6/02/2026339.26342.68339.03342.25107,214342.25
6/01/2026337.04339.58334.33338.33195,842338.33
5/29/20260.03341.77338.69340.6472,437340.64
5/28/2026341.05343.71338.24341.9472,742341.94
5/27/2026343.15343.46340.78342.3267,489342.32
5/26/2026339.02342.70338.93341.9575,418341.95
5/22/2026335.98338.05333.79336.0951,342336.09
5/21/2026331.42335.00329.84333.3299,941333.32
5/20/2026330.31334.59328.37333.4766,744333.47
5/19/2026330.32331.58326.89328.4764,384328.47
5/18/2026334.89335.46330.59332.75122,942332.75
5/15/2026337.35337.35333.86334.4859,261334.48
5/14/2026340.00341.48338.00341.4857,255341.48
5/13/2026340.24340.42336.48339.04125,290339.04
5/12/2026340.53340.70335.45340.19110,455340.19
5/11/2026338.58343.32338.39341.9581,510341.95
5/08/2026341.78342.16338.41338.87159,412338.87
5/07/2026346.73347.09338.27339.7772,979339.77
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