Vanguard Industrials ETF (VIS)

349.26
-3.07 (-0.87%)
NYSE· Last Trade: Aug 19th, 9:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Industrials ETF (VIS)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/2026354.39354.39349.02349.2668,500349.26
8/18/2026356.18356.58352.33352.3350,662352.33
8/17/2026359.00360.60358.74358.7466,943358.74
8/14/2026358.11359.80357.88358.9752,482358.97
8/13/2026359.29359.33355.89357.6561,796357.65
8/12/2026359.93360.93356.41357.6677,661357.66
8/11/2026355.52360.00355.52356.9040,419356.90
8/10/2026357.05357.89354.55354.8945,787354.89
8/07/2026357.58358.03354.04356.8353,673356.83
8/06/2026358.30361.07354.96355.45196,389355.45
8/05/2026359.06362.20357.79358.0488,845358.04
8/04/2026356.07359.27352.56358.35140,112358.35
8/03/2026345.79352.07345.79351.63104,140351.63
7/31/2026346.49346.69341.24344.4450,265344.44
7/30/2026342.46343.40337.54341.9868,710341.98
7/29/2026347.13347.19337.30337.87111,539337.87
7/28/2026350.33350.33347.37349.4966,183349.49
7/27/2026352.79354.00347.13351.4245,938351.42
7/24/2026350.71353.16349.44350.1788,860350.17
7/23/2026345.33351.71345.33349.7550,661349.75
7/22/2026343.71347.00343.71345.0144,917345.01
7/21/2026344.94346.72342.31344.5735,926344.57
7/20/2026347.28348.43341.63342.31101,712342.31
7/17/2026343.00349.00342.17345.3047,002345.30
7/16/2026344.65348.31344.50346.9045,803346.90
7/15/2026348.92349.05343.00347.3572,269347.35
7/14/2026350.00351.88346.96347.8156,350347.81
7/13/2026349.57350.59346.00347.0560,643347.05
7/10/2026349.13351.73347.50350.38144,890350.38
7/09/2026351.50351.70348.69349.2541,143349.25
7/08/2026348.43350.43344.44347.5486,304347.54
7/07/2026356.85357.07348.35351.5074,117351.50
7/06/2026357.23360.63357.23358.7463,610358.74
7/02/2026358.56360.18351.60355.1389,281355.13
7/01/2026359.21361.19355.93355.98323,737355.98
6/30/2026356.74360.92356.00360.38132,631360.38
6/29/2026353.53356.60352.49355.46247,530355.46
6/26/2026355.35355.66351.65352.4782,753352.47
6/25/2026355.25362.21355.25358.22123,220358.22
6/24/2026349.10354.56348.22351.3567,373351.35
6/23/2026349.80352.00346.16348.2856,233347.52
6/22/2026354.19356.42354.00355.8868,468355.10
6/18/2026354.90356.19351.76353.5657,043352.79
6/17/2026350.81355.75349.06349.71148,597348.95
6/16/2026350.18353.24350.18350.8486,015350.07
6/15/2026349.94351.57348.47348.8371,961348.07
6/12/2026344.42345.29341.81344.2264,611343.47
6/11/2026334.24343.41333.93342.4959,684341.74
6/10/2026340.24340.87331.01331.2471,668330.52
6/09/2026341.27345.77334.58342.8172,329342.06
6/08/2026341.62341.98338.42338.9848,102338.24
6/05/2026343.62344.75338.20340.0453,262339.30
6/04/2026342.27345.95341.91345.2153,718344.46
6/03/2026340.96345.00340.74341.1867,878340.44
6/02/2026339.26342.68339.03342.25107,214341.50
6/01/2026337.04339.58334.33338.33195,842337.59
5/29/20260.03341.77338.69340.6472,437339.90
5/28/2026341.05343.71338.24341.9472,742341.19
5/27/2026343.15343.46340.78342.3267,489341.57
5/26/2026339.02342.70338.93341.9575,418341.20
5/22/2026335.98338.05333.79336.0951,342335.36
5/21/2026331.42335.00329.84333.3299,941332.59
5/20/2026330.31334.59328.37333.4766,744332.74