Vanguard Industrials ETF (VIS)

311.14
-5.60 (-1.77%)
NYSE · Last Trade: Mar 22nd, 1:38 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Industrials ETF (VIS)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026316.49317.45308.74311.14207,918311.14
3/19/2026314.40318.61312.86316.74130,138316.74
3/18/2026320.57322.52317.97318.0668,727318.06
3/17/2026321.90322.93318.54321.2267,220321.22
3/16/2026319.73321.71318.25319.5854,994319.58
3/13/2026320.25321.41315.12316.59116,175316.59
3/12/2026323.82323.82317.95318.1798,885318.17
3/11/2026326.63328.23324.00326.65324,812326.65
3/10/2026328.31332.24327.02327.19207,272327.19
3/09/2026322.89329.94319.04329.04112,269329.04
3/06/2026326.65327.99323.86326.26106,318326.26
3/05/2026336.86337.51327.93331.63174,144331.63
3/04/2026340.04340.57336.70339.3497,832339.34
3/03/2026338.93339.43332.00337.94267,636337.94
3/02/2026339.66345.71338.82345.0699,073345.06
2/27/2026338.65341.85337.83341.8573,060341.85
2/26/2026340.90342.33336.25342.1296,255342.12
2/25/2026343.90343.90337.70340.1276,454340.12
2/24/2026337.69342.71337.06342.3778,988342.37
2/23/2026341.57341.65336.74337.98109,097337.98
2/20/2026341.19345.10340.07342.93112,122342.93
2/19/2026338.80342.34338.50341.5089,563341.50
2/18/2026339.41341.42337.77339.2371,788339.23
2/17/2026336.36340.26335.27338.64105,742338.64
2/13/2026334.93339.23333.65337.03109,642337.03
2/12/2026341.09345.03333.60334.23130,764334.23
2/11/2026340.50343.19337.23339.28115,773339.28
2/10/2026337.35339.25336.20337.23109,641337.23
2/09/2026335.63338.08335.01337.1274,830337.12
2/06/2026328.89336.24328.89335.64104,357335.64
2/05/2026325.61327.75324.21325.5985,480325.59
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