Canada markets closed

Vanguard Industrials Index Fund ETF Shares (VIS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
235.79+2.58 (+1.11%)
At close: 04:00PM EDT
235.00 -0.79 (-0.34%)
After hours: 06:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024235.26235.79232.55235.79235.7978,814
May 01, 2024233.70236.97233.13233.21233.2177,100
Apr 30, 2024238.04238.04234.05234.05234.0540,900
Apr 29, 2024237.02238.44237.01238.18238.1838,200
Apr 26, 2024235.98237.31235.71236.50236.5037,900
Apr 25, 2024233.85236.77232.69236.22236.2240,400
Apr 24, 2024237.50237.93233.74235.54235.54211,300
Apr 23, 2024235.13237.58235.00237.17237.1771,800
Apr 22, 2024233.11235.34232.56233.71233.7144,000
Apr 19, 2024232.66234.03231.42232.20232.2074,800
Apr 18, 2024233.93235.19232.10232.29232.2966,600
Apr 17, 2024235.94235.94232.01233.08233.0880,600
Apr 16, 2024235.20235.75233.49234.75234.7561,000
Apr 15, 2024239.99240.72234.71235.36235.3691,500
Apr 12, 2024238.51239.30236.36237.44237.4495,100
Apr 11, 2024239.92240.89238.11239.87239.8778,800
Apr 10, 2024238.71240.52237.70239.50239.50120,800
Apr 09, 2024243.10243.72239.72242.41242.41106,900
Apr 08, 2024243.79244.00242.72243.03243.03159,800
Apr 05, 2024240.71243.70240.71243.18243.18126,800
Apr 04, 2024243.90244.72239.27240.04240.0474,100
Apr 03, 2024240.18242.58240.18242.17242.1760,200
Apr 02, 2024241.18241.44240.14240.64240.6459,300
Apr 01, 2024244.39244.49241.98242.07242.07171,400
Mar 28, 2024244.31244.63243.64244.15244.15184,400
Mar 27, 2024241.81244.15241.79244.15244.1560,900
Mar 26, 2024241.15241.38240.15240.18240.1847,700
Mar 25, 2024242.29242.32240.54240.54240.5444,100
Mar 22, 2024243.82243.82241.99242.08242.0855,200
Mar 22, 20240.619 Dividend
Mar 21, 2024241.98244.14241.86243.73243.11106,000
Mar 20, 2024237.96241.18237.58240.94240.3358,000
Mar 19, 2024235.81237.95235.81237.95237.3540,700
Mar 18, 2024236.23236.81235.73235.76235.1649,300
Mar 15, 2024234.55236.39234.55235.49234.8994,200
Mar 14, 2024237.08237.08233.72235.39234.7958,000
Mar 13, 2024235.67237.11235.67236.64236.0449,400
Mar 12, 2024234.98236.11233.71235.93235.3349,200
Mar 11, 2024235.79235.79233.22234.77234.1744,400
Mar 08, 2024237.71238.69235.57236.15235.5570,600
Mar 07, 2024236.34237.08235.95236.78236.1876,400
Mar 06, 2024234.48236.12234.48235.02234.4281,400
Mar 05, 2024235.08235.61232.49233.52232.9399,400
Mar 04, 2024235.14236.29235.14235.60235.00147,400
Mar 01, 2024233.75234.79233.12234.70234.10128,600
Feb 29, 2024233.84234.07232.31233.37232.78113,900
Feb 28, 2024231.84233.34231.65232.81232.22145,400
Feb 27, 2024232.44232.44231.17232.14231.5560,100
Feb 26, 2024231.73232.27231.49231.80231.2174,100
Feb 23, 2024231.01232.23230.79231.69231.1058,800
Feb 22, 2024229.22230.74228.93230.45229.8661,300
Feb 21, 2024226.92227.81226.38227.79227.2158,400
Feb 20, 2024227.22227.77226.65227.17226.5971,000
Feb 16, 2024228.98229.80228.03228.14227.5671,300
Feb 15, 2024228.04229.70227.72229.49228.9147,100
Feb 14, 2024225.66227.72225.48227.65227.07158,600
Feb 13, 2024224.41224.48222.03223.61223.04311,200
Feb 12, 2024226.15227.46226.15226.94226.3690,000
Feb 09, 2024225.83226.21224.83226.13225.5666,600
Feb 08, 2024225.06225.65224.38225.54224.9770,900
Feb 07, 2024224.02225.75224.00224.79224.2262,300
Feb 06, 2024221.39223.34221.12223.34222.7743,500
Feb 05, 2024222.11222.11219.89221.33220.7761,200
Feb 02, 2024220.94223.90220.00223.01222.44141,800
Feb 01, 2024219.23221.74217.91221.74221.1894,000
Jan 31, 2024220.48220.72217.83217.83217.28591,900
Jan 30, 2024219.26220.95219.04220.56220.00442,800
Jan 29, 2024218.48220.49218.30220.49219.9360,100
Jan 26, 2024219.14219.73218.17218.67218.1127,100
Jan 25, 2024217.65218.87217.63218.87218.3140,700
Jan 24, 2024219.26219.26216.60216.71216.1660,300
Jan 23, 2024219.14219.40217.49218.27217.7254,100
Jan 22, 2024217.77219.01217.77218.75218.1961,200
Jan 19, 2024215.86217.00214.01216.68216.1381,600
Jan 18, 2024213.35215.16212.75214.99214.4450,600
Jan 17, 2024212.10213.42211.77212.18211.6456,800
Jan 16, 2024214.62214.62212.96213.73213.1965,600
Jan 12, 2024216.77217.11215.17215.78215.2333,000
Jan 11, 2024216.21216.21213.98215.82215.2766,100
Jan 10, 2024215.13216.62215.13216.25215.7074,500
Jan 09, 2024214.64215.53213.97215.29214.7474,900
Jan 08, 2024213.98216.20213.19216.05215.5072,500
Jan 05, 2024214.29215.61213.91214.50213.9669,300
Jan 04, 2024214.72216.18214.38214.49213.9542,600
Jan 03, 2024216.83216.83214.01214.01213.4776,800
Jan 02, 2024218.88220.26217.39218.09217.5488,300
Dec 29, 2023220.82221.50219.74220.43219.8745,900
Dec 28, 2023220.69221.42220.68221.12220.5637,900
Dec 27, 2023220.92221.66220.44221.15220.5972,200
Dec 26, 2023219.51221.26219.51220.84220.2850,000
Dec 22, 2023218.73220.00218.61219.12218.5683,300
Dec 21, 2023217.27218.23216.43218.19217.64135,300
Dec 20, 2023218.27219.70215.60215.70215.1584,300
Dec 19, 2023218.12219.28218.00219.13218.5788,000
Dec 19, 20231.022 Dividend
Dec 18, 2023218.81218.82217.84218.15216.5847,700
Dec 15, 2023218.30219.29217.75218.19216.6283,700
Dec 14, 2023217.32219.16217.31219.08217.5098,900
Dec 13, 2023212.97215.60211.49215.60214.0452,400
Dec 12, 2023212.17213.26211.65212.84211.3047,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...