Vanguard Industrials Index Fund ETF Shares (VIS) Historical Stock Data
235.54 ↓1.63 (-0.69%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VIS is down -0.12% a day on average. There have been 11 days where Vanguard Industrials Index Fund ETF Shares closed green and 19 days where VIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 237.50 | 235.54 | ↓$1.96 (-0.83%) | 233.74 | 237.93 | 211.30K |
| 2024-04-23 | 235.13 | 237.17 | ↑$2.04 (0.87%) | 235.00 | 237.58 | 71.83K |
| 2024-04-22 | 233.11 | 233.71 | ↑$0.60 (0.26%) | 232.56 | 235.34 | 44.02K |
| 2024-04-19 | 232.66 | 232.20 | ↓$0.46 (-0.20%) | 231.42 | 234.03 | 74.74K |
| 2024-04-18 | 233.93 | 232.29 | ↓$1.64 (-0.70%) | 232.10 | 235.19 | 66.62K |
| 2024-04-17 | 235.94 | 233.08 | ↓$2.86 (-1.21%) | 232.01 | 235.94 | 80.56K |
| 2024-04-16 | 235.20 | 234.75 | ↓$0.45 (-0.19%) | 233.72 | 235.75 | 60.99K |
| 2024-04-15 | 239.99 | 235.36 | ↓$4.63 (-1.93%) | 234.71 | 240.72 | 91.54K |
| 2024-04-12 | 238.51 | 237.44 | ↓$1.07 (-0.45%) | 236.36 | 239.30 | 95.06K |
| 2024-04-11 | 239.92 | 239.87 | ↓$0.05 (-0.02%) | 238.11 | 240.87 | 78.78K |
| 2024-04-10 | 238.71 | 239.50 | ↑$0.79 (0.33%) | 237.70 | 240.52 | 120.83K |
| 2024-04-09 | 243.10 | 242.41 | ↓$0.69 (-0.28%) | 239.72 | 243.72 | 106.90K |
| 2024-04-08 | 243.79 | 243.03 | ↓$0.76 (-0.31%) | 242.72 | 244.00 | 159.81K |
| 2024-04-05 | 240.71 | 243.18 | ↑$2.47 (1.03%) | 240.71 | 243.70 | 126.78K |
| 2024-04-04 | 243.90 | 240.04 | ↓$3.86 (-1.58%) | 239.27 | 244.72 | 73.93K |
| 2024-04-03 | 240.18 | 242.17 | ↑$1.99 (0.83%) | 240.18 | 242.59 | 60.22K |
| 2024-04-02 | 241.18 | 240.64 | ↓$0.54 (-0.22%) | 240.14 | 241.44 | 59.28K |
| 2024-04-01 | 244.39 | 242.07 | ↓$2.32 (-0.95%) | 241.98 | 244.43 | 171.45K |
| 2024-03-28 | 244.31 | 244.15 | ↓$0.16 (-0.07%) | 243.64 | 244.62 | 184.36K |
| 2024-03-27 | 241.81 | 244.15 | ↑$2.34 (0.97%) | 241.79 | 244.15 | 60.87K |
| 2024-03-26 | 241.15 | 240.18 | ↓$0.97 (-0.40%) | 240.15 | 241.38 | 47.69K |
| 2024-03-25 | 242.29 | 240.54 | ↓$1.75 (-0.72%) | 240.54 | 242.32 | 44.06K |
| 2024-03-22 | 243.82 | 242.08 | ↓$1.74 (-0.71%) | 241.99 | 243.82 | 55.36K |
| 2024-03-21 | 241.98 | 243.73 | ↑$1.75 (0.72%) | 241.86 | 244.14 | 106.02K |
| 2024-03-20 | 237.96 | 240.94 | ↑$2.98 (1.25%) | 237.58 | 241.18 | 57.95K |
| 2024-03-19 | 235.81 | 237.95 | ↑$2.14 (0.91%) | 235.81 | 237.95 | 40.65K |
| 2024-03-18 | 236.23 | 235.76 | ↓$0.47 (-0.20%) | 235.73 | 236.72 | 49.29K |
| 2024-03-15 | 234.55 | 235.49 | ↑$0.94 (0.40%) | 234.55 | 236.39 | 94.19K |
| 2024-03-14 | 237.08 | 235.39 | ↓$1.69 (-0.71%) | 233.72 | 237.08 | 58.02K |
| 2024-03-13 | 235.67 | 236.64 | ↑$0.97 (0.41%) | 235.67 | 237.11 | 49.42K |
Create an account or log in to view more rows.
$VIS man this will be good in coming weeks
$VIS Be patient !!
$VIS Now I'm worried....
$VIS this market love evrry dips let’s see
$VIS Fake dip news.
$VIS I'm friggin bored. Just give us our money already
$VIS choo choo
$VIS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$VIS the trend is your friend
until the end.
$VIS It's happening!