Vanguard Industrials Index Fund ETF Shares (VIS) Historical Stock Data
273.10 ↓0.85 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIS is down -0.08% a day on average. There have been 14 days where Vanguard Industrials Index Fund ETF Shares closed green and 16 days where VIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 274.80 | 273.10 | ↓$1.70 (-0.62%) | 272.73 | 275.19 | 104.58K |
| 2024-12-05 | 277.30 | 273.95 | ↓$3.35 (-1.21%) | 273.80 | 277.30 | 66.43K |
| 2024-12-04 | 276.13 | 277.13 | ↑$1.00 (0.36%) | 275.54 | 277.13 | 42.90K |
| 2024-12-03 | 277.72 | 275.81 | ↓$1.91 (-0.69%) | 274.92 | 277.72 | 68.51K |
| 2024-12-02 | 279.60 | 277.48 | ↓$2.12 (-0.76%) | 276.92 | 279.60 | 48.16K |
| 2024-11-29 | 278.69 | 279.70 | ↑$1.01 (0.36%) | 278.69 | 279.87 | 28.80K |
| 2024-11-27 | 279.83 | 278.06 | ↓$1.77 (-0.63%) | 277.65 | 280.60 | 48.44K |
| 2024-11-26 | 278.98 | 279.13 | ↑$0.15 (0.05%) | 277.93 | 279.33 | 54.94K |
| 2024-11-25 | 278.62 | 279.20 | ↑$0.58 (0.21%) | 278.33 | 279.97 | 69.44K |
| 2024-11-22 | 274.13 | 276.74 | ↑$2.61 (0.95%) | 274.12 | 276.83 | 78.47K |
| 2024-11-21 | 270.62 | 273.32 | ↑$2.70 (1.00%) | 269.83 | 273.99 | 79.48K |
| 2024-11-20 | 269.52 | 269.54 | ↑$0.02 (0.01%) | 267.09 | 269.56 | 61.11K |
| 2024-11-19 | 266.57 | 269.03 | ↑$2.46 (0.92%) | 266.55 | 269.49 | 61.64K |
| 2024-11-18 | 269.01 | 268.78 | ↓$0.23 (-0.09%) | 267.75 | 269.75 | 52.15K |
| 2024-11-15 | 269.58 | 268.60 | ↓$0.98 (-0.36%) | 268.10 | 270.73 | 70.70K |
| 2024-11-14 | 275.19 | 270.49 | ↓$4.70 (-1.71%) | 270.20 | 275.46 | 57.13K |
| 2024-11-13 | 275.65 | 275.24 | ↓$0.41 (-0.15%) | 274.94 | 277.16 | 72.27K |
| 2024-11-12 | 277.92 | 274.80 | ↓$3.12 (-1.12%) | 273.95 | 278.05 | 92.20K |
| 2024-11-11 | 277.10 | 277.70 | ↑$0.60 (0.22%) | 277.10 | 278.60 | 85.87K |
| 2024-11-08 | 273.08 | 275.29 | ↑$2.21 (0.81%) | 272.91 | 276.02 | 121.77K |
| 2024-11-07 | 274.66 | 272.64 | ↓$2.02 (-0.74%) | 272.34 | 274.66 | 77.43K |
| 2024-11-06 | 272.57 | 273.79 | ↑$1.22 (0.45%) | 269.50 | 274.20 | 208.69K |
| 2024-11-05 | 259.06 | 262.91 | ↑$3.85 (1.49%) | 258.67 | 263.00 | 49.04K |
| 2024-11-04 | 258.63 | 258.37 | ↓$0.26 (-0.10%) | 257.84 | 260.10 | 56.69K |
| 2024-11-01 | 259.04 | 258.39 | ↓$0.65 (-0.25%) | 258.29 | 260.49 | 26.52K |
| 2024-10-31 | 259.10 | 257.51 | ↓$1.59 (-0.61%) | 257.34 | 259.54 | 29.07K |
| 2024-10-30 | 259.85 | 260.77 | ↑$0.92 (0.35%) | 259.58 | 262.10 | 157K |
| 2024-10-29 | 260.23 | 260.89 | ↑$0.66 (0.25%) | 259.00 | 261.68 | 35.10K |
| 2024-10-28 | 261.40 | 261.27 | ↓$0.13 (-0.05%) | 261.21 | 261.96 | 38.41K |
| 2024-10-25 | 262.11 | 260.07 | ↓$2.04 (-0.78%) | 259.44 | 262.16 | 44.27K |
Create an account or log in to view more rows.
$VIS what’s next bulls
$VIS 5 minute looks sexy
$VIS Up! Up! Up! Up! Up! Up! Up!
$VIS Overpower the algos!
$VIS When they tell me diversifying is for idiots
$VIS YALL READY????????
$VIS jeez
$VIS man this will be good in coming weeks
$VIS Be patient !!
$VIS Now I'm worried....