Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Vanguard Industrials ETF (VIS)

326.85
+0.00 (0.00%)
NYSE · Last Trade: Oct 6th, 6:03 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Industrials ETF (VIS)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/2026326.12328.23322.88326.85114,005326.85
10/02/2026326.77328.07324.68326.50116,029326.50
10/01/2026320.73324.36318.83323.84123,328323.84
9/30/2026325.02325.02320.36320.5167,943320.51
9/29/2026324.66327.00322.69324.13372,125324.13
9/28/2026324.98326.19322.15323.81144,376323.81
9/25/2026326.13328.51325.10327.06185,740327.06
9/24/2026324.50326.68323.14324.49141,523324.49
9/23/2026326.55328.74325.94326.8092,522326.80
9/22/2026328.82329.18326.06328.0881,562327.38
9/21/2026327.85328.49324.52327.12129,987326.42
9/18/2026324.99326.00323.44325.5479,885324.84
9/17/2026329.26329.92324.22324.7557,704324.06
9/16/2026325.59327.51321.40323.8565,063323.16
9/15/2026327.01327.83323.26324.051,153,892323.36
9/14/2026324.97326.49323.24325.92181,276325.22
9/11/2026330.92332.08330.01331.1546,372330.44
9/10/2026328.03329.81326.30327.19103,624326.49
9/09/2026334.06334.85330.21330.32177,731329.61
9/08/2026336.76338.03335.38335.51120,589334.79
9/04/2026334.76337.35334.68336.7177,671335.99
9/03/2026333.18334.88329.94334.8883,238334.16
9/02/2026331.91332.05329.00331.2261,498330.51
9/01/2026333.75335.71329.90330.84178,554330.13
8/31/2026337.27337.64334.82335.75151,727335.03
8/28/2026343.93344.50338.49339.2567,305338.52
8/27/2026345.79345.93341.80343.1457,388342.41
8/26/2026342.65346.53342.59345.51138,497344.77
8/25/2026346.37346.37341.45341.9060,931341.17
8/24/2026345.10346.27341.93342.79154,201342.06
8/21/2026347.16347.49344.88345.76113,324345.02
8/20/2026347.37348.77344.24344.7786,149344.03
8/19/2026354.39354.39349.02349.2668,500348.51
8/18/2026356.18356.58352.33352.3350,662351.58
8/17/2026359.00360.60358.74358.7466,943357.97
8/14/2026358.11359.80357.88358.9752,482358.20
8/13/2026359.29359.33355.89357.6561,796356.88
8/12/2026359.93360.93356.41357.6677,661356.89
8/11/2026355.52360.00355.52356.9040,419356.14
8/10/2026357.05357.89354.55354.8945,787354.13
8/07/2026357.58358.03354.04356.8353,673356.07
8/06/2026358.30361.07354.96355.45196,389354.69
8/05/2026359.06362.20357.79358.0488,845357.27
8/04/2026356.07359.27352.56358.35140,112357.58
8/03/2026345.79352.07345.79351.63104,140350.88
7/31/2026346.49346.69341.24344.4450,265343.70
7/30/2026342.46343.40337.54341.9868,710341.25
7/29/2026347.13347.19337.30337.87111,539337.15
7/28/2026350.33350.33347.37349.4966,183348.74
7/27/2026352.79354.00347.13351.4245,938350.67
7/24/2026350.71353.16349.44350.1788,860349.42
7/23/2026345.33351.71345.33349.7550,661349.00
7/22/2026343.71347.00343.71345.0144,917344.27
7/21/2026344.94346.72342.31344.5735,926343.83
7/20/2026347.28348.43341.63342.31101,712341.58
7/17/2026343.00349.00342.17345.3047,002344.56
7/16/2026344.65348.31344.50346.9045,803346.16
7/15/2026348.92349.05343.00347.3572,269346.61
7/14/2026350.00351.88346.96347.8156,350347.07
7/13/2026349.57350.59346.00347.0560,643346.31
7/10/2026349.13351.73347.50350.38144,890349.63
7/09/2026351.50351.70348.69349.2541,143348.50
7/08/2026348.43350.43344.44347.5486,304346.80
7/07/2026356.85357.07348.35351.5074,117350.75
7/06/2026357.23360.63357.23358.7463,610357.97