Vanguard Industrials Index Fund ETF Shares (VIS) Historical Stock Data

188.37 ↓3.37 (-1.76%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, VIS is up 0.29% a day on average. There have been 18 days where Vanguard Industrials Index Fund ETF Shares closed green and 12 days where VIS closed red.

DateOpenCloseChangeLowHighVolume
2022-12-05190.45188.37↓$2.08 (-1.09%)187.99190.4568.52K
2022-12-02188.48191.74↑$3.26 (1.73%)188.48192.37101.29K
2022-12-01191.41190.71↓$0.70 (-0.37%)189.43191.7290.25K
2022-11-30187.30190.79↑$3.49 (1.86%)185.34190.7972.45K
2022-11-29186.59187.30↑$0.71 (0.38%)186.18187.6040.98K
2022-11-28188.34186.31↓$2.03 (-1.08%)185.82189.0979.63K
2022-11-25189.33189.92↑$0.59 (0.31%)189.33190.3322.86K
2022-11-23188.67189.21↑$0.54 (0.29%)188.67189.8252.47K
2022-11-22188.10188.49↑$0.39 (0.21%)187.66188.8649.64K
2022-11-21186.10187.13↑$1.03 (0.55%)186.10187.7552.72K
2022-11-18186.77186.68↓$0.09 (-0.05%)185.53187.5653.16K
2022-11-17183.51185.37↑$1.86 (1.01%)182.57185.4268.95K
2022-11-16186.90185.88↓$1.02 (-0.55%)185.73187.0654.53K
2022-11-15188.27187.53↓$0.74 (-0.39%)186.32188.50400K
2022-11-14186.56185.88↓$0.68 (-0.36%)185.78188.3898.58K
2022-11-11187.25187.17↓$0.08 (-0.04%)186.70188.68184.51K
2022-11-10184.17187.15↑$2.98 (1.62%)183.98187.34143.03K
2022-11-09180.24178.67↓$1.57 (-0.87%)178.57181.6671.12K
2022-11-08180.60181.50↑$0.90 (0.50%)179.76182.6883.93K
2022-11-07179.14180.41↑$1.27 (0.71%)178.00180.4199.48K
2022-11-04178.07178.26↑$0.19 (0.11%)175.46178.7963.96K
2022-11-03172.56175.78↑$3.22 (1.87%)172.33177.1364.36K
2022-11-02177.54174.39↓$3.15 (-1.77%)174.35180.2399.28K
2022-11-01179.63178.20↓$1.43 (-0.80%)177.17179.6367.19K
2022-10-31177.20177.93↑$0.73 (0.41%)176.85178.97124.50K
2022-10-28174.67178.52↑$3.85 (2.20%)174.48178.52167.13K
2022-10-27174.34174.53↑$0.19 (0.11%)174.28176.57134.13K
2022-10-26172.96172.86↓$0.10 (-0.06%)172.27175.2243.03K
2022-10-25169.68172.37↑$2.69 (1.59%)169.61172.5394.16K
2022-10-24168.78169.84↑$1.06 (0.63%)168.30170.27106.32K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$VIS nothing drops

0 Like Report
4texin

$VIS rip and dip today bulls

0 Like Report