NYSEArca - Delayed Quote USD

Vanguard Industrials Index Fund ETF Shares (VIS)

244.33
+5.73
+(2.40%)
At close: April 24 at 4:00:00 PM EDT
240.04
-4.29
(-1.76%)
After hours: April 24 at 4:05:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025238.49244.63237.95244.33244.3344,000
Apr 23, 2025241.79244.54238.22238.60238.60101,900
Apr 22, 2025233.02236.55232.85235.57235.57133,200
Apr 21, 2025234.64234.64228.85231.16231.16102,600
Apr 17, 2025235.86238.77235.64236.90236.9087,700
Apr 16, 2025237.28238.55233.44235.39235.39105,900
Apr 15, 2025239.43241.07238.41238.81238.8160,300
Apr 14, 2025240.40241.38238.01240.01240.0180,500
Apr 11, 2025232.60237.91230.78237.31237.3180,100
Apr 10, 2025235.47236.10227.19233.41233.4183,000
Apr 9, 2025218.22241.18218.22240.40240.40176,500
Apr 8, 2025229.86230.48217.00220.04220.04201,900
Apr 7, 2025217.42230.99213.26222.28222.281,076,400
Apr 4, 2025230.45230.45222.91224.00224.00666,800
Apr 3, 2025242.93244.58237.50237.58237.58203,600
Apr 2, 2025246.16252.56246.16251.85251.8541,200
Apr 1, 2025246.65249.52244.90249.18249.1870,200
Mar 31, 2025243.71248.78242.26247.55247.5570,600
Mar 28, 2025250.78251.07245.90246.19246.1992,800
Mar 27, 2025252.71253.60250.68251.62251.6246,500
Mar 26, 2025254.95256.29252.22252.78252.7835,900
Mar 25, 2025255.41255.85253.73255.03255.0331,600
Mar 24, 2025253.50255.80253.50255.61255.6146,200
Mar 21, 2025249.48250.29248.05250.20250.2077,400
Mar 20, 2025251.56253.88250.80251.95251.9556,400
Mar 19, 2025250.49254.51250.38253.25253.2544,800
Mar 18, 2025250.91250.91248.60249.74249.7470,700
Mar 17, 2025247.86252.98247.86251.90251.90106,100
Mar 14, 2025245.81248.82245.32248.61248.6156,500
Mar 13, 2025245.93246.52242.66243.71243.71159,700
Mar 12, 2025248.87249.09244.81246.40246.40294,300
Mar 11, 2025249.16249.43245.29246.64246.64171,800
Mar 10, 2025250.93253.37247.84249.64249.64146,400
Mar 7, 2025249.98254.69248.97254.22254.2299,600
Mar 6, 2025251.10253.20249.83251.50251.50113,200
Mar 5, 2025250.74254.96250.70254.17254.17100,100
Mar 4, 2025252.08254.44248.00250.42250.42194,700
Mar 3, 2025260.80261.76253.57254.74254.74135,800
Feb 28, 2025256.44259.66255.66259.53259.5378,600
Feb 27, 2025259.00260.38256.20256.42256.4291,000
Feb 26, 2025258.76260.56257.62258.15258.1599,500
Feb 25, 2025255.81258.48254.54257.35257.35127,400
Feb 24, 2025258.21258.43255.55256.00256.0064,000
Feb 21, 2025264.36264.36256.50257.24257.24149,200
Feb 20, 2025265.82265.82262.09263.77263.77123,400
Feb 19, 2025265.29266.64264.79265.73265.7367,600
Feb 18, 2025265.01266.45264.72265.98265.9865,400
Feb 14, 2025265.02265.38263.82264.11264.1164,300
Feb 13, 2025264.90265.10263.35264.36264.36183,400
Feb 12, 2025262.93265.42262.22264.51264.5185,500
Feb 11, 2025265.88266.99265.25266.86266.8638,700
Feb 10, 2025266.68267.28265.25267.28267.2859,000
Feb 7, 2025266.76267.19264.17264.93264.9398,200
Feb 6, 2025265.53266.26263.75265.78265.78133,800
Feb 5, 2025264.70265.20262.81264.71264.7152,500
Feb 4, 2025263.90265.22263.49263.92263.9299,700
Feb 3, 2025261.53265.66260.47264.05264.05102,700
Jan 31, 2025268.88269.53266.38266.46266.4663,700
Jan 30, 2025265.64269.13265.64268.61268.6162,300
Jan 29, 2025266.51268.18265.04265.37265.37160,500
Jan 28, 2025268.04268.04265.08265.96265.96133,500
Jan 27, 2025267.75269.00266.38267.71267.7182,000
Jan 24, 2025273.95273.95272.03272.35272.3572,500
Jan 23, 2025272.82274.33271.54273.99273.99184,400
Jan 22, 2025273.29273.29271.49271.78271.78289,600
Jan 21, 2025268.94272.45268.94272.45272.45113,900
Jan 17, 2025266.99267.71265.96266.49266.4975,900
Jan 16, 2025263.19265.61262.90265.07265.0765,500
Jan 15, 2025264.48264.48261.89262.20262.20402,100
Jan 14, 2025258.89260.63257.79260.04260.0480,500
Jan 13, 2025252.13256.89251.75256.73256.7375,200
Jan 10, 2025255.36255.75253.36254.00254.00113,000
Jan 8, 2025255.21257.19253.67256.92256.9259,400
Jan 7, 2025257.95258.13255.18256.05256.0555,300
Jan 6, 2025258.47259.55256.55257.09257.0968,000
Jan 3, 2025254.44257.32253.84256.90256.90101,800
Jan 2, 2025256.24256.91252.62253.83253.8382,900
Dec 31, 2024255.42256.08253.91254.39254.3960,400
Dec 30, 2024254.75255.84252.15254.83254.8364,300
Dec 27, 2024258.17259.29255.56257.33257.3349,100
Dec 26, 2024258.27259.79257.33259.30259.3049,800
Dec 24, 2024256.76258.93256.51258.93258.9338,000
Dec 23, 2024256.78257.16254.87256.90256.90107,900
Dec 20, 2024253.84259.04253.62257.02257.02174,500
Dec 19, 2024256.96258.15254.20254.51254.51159,400
Dec 18, 2024 0.967 Dividend
Dec 18, 2024263.41263.83255.01255.01255.0173,200
Dec 17, 2024265.77265.96263.56263.80262.83178,700
Dec 16, 2024266.98267.90265.91266.78265.80116,000
Dec 13, 2024267.84268.06266.40266.71265.7382,400
Dec 12, 2024269.55269.99267.52267.61266.6352,100
Dec 11, 2024271.40271.40269.56269.71268.7250,500
Dec 10, 2024270.36270.86268.43269.67268.6895,900
Dec 9, 2024273.59273.64270.54270.76269.7786,300
Dec 6, 2024274.80275.52272.73273.10272.10104,600
Dec 5, 2024277.30277.30273.80273.95272.9566,400
Dec 4, 2024276.13277.16275.54277.13276.1142,900
Dec 3, 2024277.72277.72274.92275.81274.8068,500
Dec 2, 2024279.60279.60276.92277.48276.4648,200
Nov 29, 2024278.69279.87278.69279.70278.6728,800
Nov 27, 2024279.83280.63277.65278.06277.0448,400
Nov 26, 2024278.98279.35277.93279.13278.1154,900
Nov 25, 2024278.62279.97278.33279.20278.1870,100
Nov 22, 2024274.13276.88274.00276.74275.7378,500
Nov 21, 2024270.62274.01269.78273.32272.3279,500
Nov 20, 2024269.52269.72267.09269.54268.5561,100
Nov 19, 2024266.57269.52266.55269.03268.0461,700
Nov 18, 2024269.01269.75267.75268.78267.7952,100
Nov 15, 2024269.58270.76268.10268.60267.6270,700
Nov 14, 2024275.19275.46270.20270.49269.5057,100
Nov 13, 2024275.65277.17274.94275.24274.2372,300
Nov 12, 2024277.92278.05273.95274.80273.7992,200
Nov 11, 2024277.10278.60277.10277.70276.6885,900
Nov 8, 2024273.08276.02272.90275.29274.28121,800
Nov 7, 2024274.66274.66272.34272.64271.6477,400
Nov 6, 2024272.57274.24269.50273.79272.79208,700
Nov 5, 2024259.06263.00258.67262.91261.9550,100
Nov 4, 2024258.63260.10257.84258.37257.4256,700
Nov 1, 2024259.04260.49258.25258.39257.4426,500
Oct 31, 2024259.10259.54257.34257.51256.5729,100
Oct 30, 2024259.85262.26259.58260.77259.81157,000
Oct 29, 2024260.23261.68259.00260.89259.9335,100
Oct 28, 2024261.40261.97261.21261.27260.3138,400
Oct 25, 2024262.11262.50259.44260.07259.1244,300
Oct 24, 2024261.91261.91259.80260.87259.9124,500
Oct 23, 2024262.07263.27260.50261.86260.9062,600
Oct 22, 2024264.95264.95261.68263.04262.0842,000
Oct 21, 2024266.87267.48265.00266.06265.0845,200
Oct 18, 2024267.25267.38266.12267.30266.3237,400
Oct 17, 2024267.54267.54266.21266.64265.6658,300
Oct 16, 2024265.80267.90265.80267.20266.2243,400
Oct 15, 2024267.18267.33264.71264.71263.7443,900
Oct 14, 2024265.02266.83264.18266.64265.66100,200
Oct 11, 2024261.23265.20261.23265.14264.1757,600
Oct 10, 2024260.83261.00259.34260.32259.3760,100
Oct 9, 2024260.16262.45260.16261.90260.9452,000
Oct 8, 2024259.96260.21258.93259.78258.8373,700
Oct 7, 2024258.65260.24258.21259.64258.6982,800
Oct 4, 2024260.11260.11257.58259.83258.8864,700
Oct 3, 2024258.43258.73256.90257.85256.90123,700
Oct 2, 2024259.33260.09257.93259.57258.6267,900
Oct 1, 2024259.68260.71257.50259.60258.6546,600
Sep 30, 2024258.76260.07257.25260.07259.12372,400
Sep 27, 2024 0.75 Dividend
Sep 27, 2024259.53260.70258.48258.73257.7866,800
Sep 26, 2024260.13260.97258.82259.22257.5256,700
Sep 25, 2024259.66260.22257.61257.88256.1931,500
Sep 24, 2024258.55259.26257.96259.26257.5627,700
Sep 23, 2024257.02258.08256.42257.66255.9793,400
Sep 20, 2024256.26256.72254.83256.17254.4930,900
Sep 19, 2024257.66258.09255.50257.94256.2583,400
Sep 18, 2024253.58256.27252.62253.22251.5636,900
Sep 17, 2024252.41254.15251.80253.33251.6745,700
Sep 16, 2024250.81252.66250.24251.88250.2336,000
Sep 13, 2024248.77251.07248.77250.29248.6530,100
Sep 12, 2024245.57247.36244.25247.36245.7447,800
Sep 11, 2024243.51245.27238.88245.02243.4257,500
Sep 10, 2024244.62244.62242.39244.20242.60353,200
Sep 9, 2024242.25244.80242.25243.63242.0347,200
Sep 6, 2024243.37245.25240.32240.78239.2073,000
Sep 5, 2024245.69245.69242.08243.39241.8046,600
Sep 4, 2024245.84247.50245.22246.04244.4373,100
Sep 3, 2024251.52251.55245.51246.25244.6458,100
Aug 30, 2024250.89252.89249.24252.79251.1351,300
Aug 29, 2024249.67252.26248.48249.93248.2941,700
Aug 28, 2024248.62249.86247.31248.28246.65335,300
Aug 27, 2024248.39249.03247.75248.63247.0055,700
Aug 26, 2024250.26251.04248.85249.34247.7145,700
Aug 23, 2024247.26249.93246.69249.49247.8675,200
Aug 22, 2024247.10247.69245.68246.13244.5226,000
Aug 21, 2024245.37246.84245.05246.52244.9131,500
Aug 20, 2024245.66245.73243.88244.74243.1434,300
Aug 19, 2024244.29245.88244.03245.88244.2743,500
Aug 16, 2024244.05244.84243.15244.20242.6030,300
Aug 15, 2024243.65245.11243.15244.56242.9634,200
Aug 14, 2024240.13241.25239.90240.63239.0575,900
Aug 13, 2024238.51240.13236.99239.95238.3848,900
Aug 12, 2024238.80238.80236.83237.38235.8341,500
Aug 9, 2024238.47239.00236.64238.46236.9041,200
Aug 8, 2024235.35238.88235.35238.65237.0934,600
Aug 7, 2024237.50238.71233.29233.35231.8245,400
Aug 6, 2024234.00238.35232.53234.35232.8250,700
Aug 5, 2024230.10234.95228.59232.33230.8189,200
Aug 2, 2024239.54239.54234.84237.32235.77381,100
Aug 1, 2024248.02249.57241.47243.30241.71112,000
Jul 31, 2024248.40250.99246.96248.34246.7139,400
Jul 30, 2024245.71247.04244.50245.49243.8839,900
Jul 29, 2024246.17246.25244.57244.99243.3987,500
Jul 26, 2024244.10246.92243.94245.61244.0064,500
Jul 25, 2024239.54245.13239.54241.28239.7069,200
Jul 24, 2024243.71244.32239.09239.28237.7146,600
Jul 23, 2024244.09246.11243.74245.08243.4831,500
Jul 22, 2024243.44245.11241.43245.10243.5045,500
Jul 19, 2024243.54243.54241.56242.00240.4237,400
Jul 18, 2024245.02248.34243.08243.34241.7550,400
Jul 17, 2024247.86248.69245.44245.56243.95108,700
Jul 16, 2024243.56249.45243.52249.26247.6377,600
Jul 15, 2024241.38243.61241.01242.39240.8052,900
Jul 12, 2024240.07241.83240.03240.35238.7840,200
Jul 11, 2024236.02239.13236.02238.74237.1851,500
Jul 10, 2024233.06235.07232.76235.02233.4857,600
Jul 9, 2024234.02234.12232.70232.72231.2048,100
Jul 8, 2024234.23235.62233.58234.03232.5044,200
Jul 5, 2024234.64234.64231.97233.86232.3381,400
Jul 3, 2024233.85235.42233.80234.91233.3738,700
Jul 2, 2024232.06233.72231.71233.72232.1998,300
Jul 1, 2024235.95236.50232.07232.12230.6061,600
Jun 28, 2024 0.788 Dividend
Jun 28, 2024235.77237.35233.84235.22233.68117,400
Jun 27, 2024235.48236.16235.08236.00233.67128,800
Jun 26, 2024235.73235.80234.58235.42233.1082,500
Jun 25, 2024238.22238.22235.25236.32233.9943,900
Jun 24, 2024237.90240.31237.90238.28235.9355,300
Jun 21, 2024237.51237.51235.26237.26234.9258,500
Jun 20, 2024237.87238.56236.87237.91235.5634,500
Jun 18, 2024236.58237.97236.19237.84235.4936,000
Jun 17, 2024233.22236.89233.11236.65234.3251,700
Jun 14, 2024234.81234.81231.58234.31232.0054,200
Jun 13, 2024238.08238.11234.84236.89234.5586,000
Jun 12, 2024238.28239.94237.45238.14235.7940,100
Jun 11, 2024235.52235.70234.00235.35233.03100,900
Jun 10, 2024235.49236.89235.49236.72234.3841,500
Jun 7, 2024235.17237.17234.72235.97233.6456,200
Jun 6, 2024237.52237.87235.21236.14233.8139,900
Jun 5, 2024236.27237.94235.10237.94235.5967,400
Jun 4, 2024235.77236.47234.00234.96232.6479,900
Jun 3, 2024240.42240.42234.40236.55234.2262,100
May 31, 2024237.36239.56235.33239.56237.2053,800
May 30, 2024235.61237.06235.52236.76234.4252,300
May 29, 2024236.18236.51234.93235.04232.7247,400
May 28, 2024241.82241.82237.68238.37236.02199,600
May 24, 2024240.60241.81239.88241.41239.03113,400
May 23, 2024243.41243.45239.34239.68237.3272,100
May 22, 2024241.89243.29241.31242.72240.33260,900
May 21, 2024242.59242.59241.74242.39240.0086,800
May 20, 2024242.40243.84242.27242.94240.54233,800
May 17, 2024242.39242.76241.32242.29239.9030,700
May 16, 2024243.49244.07242.08242.08239.6958,100
May 15, 2024243.85244.33243.45244.04241.6356,200
May 14, 2024242.52243.03241.81242.40240.0133,200
May 13, 2024243.96244.00241.87241.98239.5944,200
May 10, 2024244.02244.14242.64243.15240.75276,300
May 9, 2024241.02242.97240.91242.95240.5560,400
May 8, 2024239.19240.72239.19240.47238.1063,300
May 7, 2024240.54241.31240.22240.36237.9944,700
May 6, 2024238.91240.21238.91240.07237.70103,900
May 3, 2024237.79238.30236.42237.47235.1353,500
May 2, 2024235.26235.79232.55235.79233.4678,800
May 1, 2024233.70236.97233.13233.21230.9177,100
Apr 30, 2024238.04238.04234.05234.05231.7440,900
Apr 29, 2024237.02238.44237.01238.18235.8338,200
Apr 26, 2024235.98237.31235.71236.50234.1737,900
Apr 25, 2024233.85236.77232.69236.22233.8940,400

Related Tickers