Home

Vanguard Industrials ETF (VIS)

268.73
+0.12 (0.04%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025265.64269.13265.64268.6162,330268.61
1/29/2025266.51268.18265.04265.37160,506265.37
1/28/2025268.04268.04265.08265.96133,502265.96
1/27/2025267.75269.00266.38267.7181,958267.71
1/24/2025273.95273.95272.03272.3572,473272.35
1/23/2025272.82274.33271.54273.99184,434273.99
1/22/2025273.29273.29271.49271.78289,587271.78
1/21/2025268.94272.45268.94272.45113,905272.45
1/17/2025266.99267.71265.96266.4975,949266.49
1/16/2025263.19265.61262.90265.0765,547265.07
1/15/2025264.48264.48261.89262.20402,146262.20
1/14/2025258.89260.63257.79260.0480,515260.04
1/13/2025252.13256.89251.75256.7375,181256.73
1/10/2025255.36255.75253.36254.00113,012254.00
1/08/2025255.21257.19253.67256.9259,429256.92
1/07/2025257.95258.13255.18256.0555,340256.05
1/06/2025258.47259.55256.55257.0967,996257.09
1/03/2025254.44257.32253.84256.90101,844256.90
1/02/2025256.24256.91252.62253.8382,860253.83
12/31/2024254.830.00254.83254.390254.39
12/30/2024254.75255.84252.15254.8364,340254.83
12/27/2024258.17259.29255.56257.3349,054257.33
12/26/2024258.27259.79257.33259.3049,763259.30
12/24/2024256.76258.93256.51258.9338,032258.93
12/23/2024256.78257.16254.87256.90107,950256.90
12/20/2024253.84259.04253.62257.02174,528257.02
12/19/2024256.96258.15254.20254.51159,870254.51
12/18/2024263.41263.83255.01255.0173,172255.01
12/17/2024265.77265.96263.56263.80178,706262.83
12/16/2024266.98267.90265.91266.78116,048265.80
12/13/2024267.84268.06266.40266.7182,441265.73
12/12/2024269.55269.99267.52267.6152,060266.63
12/11/2024271.40271.40269.56269.7150,477268.72
12/10/2024270.36270.86268.43269.6795,888268.68
12/09/2024273.59273.64270.54270.7686,621269.77
12/06/2024274.80275.52272.73273.10104,582272.10
12/05/2024277.30277.30273.80273.9566,434272.95
12/04/2024276.13277.16275.54277.1342,902276.11
12/03/2024277.72277.72274.92275.8168,510274.80
12/02/2024279.60279.60276.92277.4848,162276.46
11/29/2024278.69279.87278.69279.7028,802278.68
11/27/2024279.83280.63277.65278.0648,444277.04
11/26/2024278.98279.35277.93279.1354,938278.11
11/25/2024278.62279.97278.33279.2070,145278.18
11/22/2024274.13276.88274.00276.7478,466275.73
11/21/2024270.62274.01269.78273.3279,484272.32
11/20/2024269.52269.72267.09269.5461,114268.55
11/19/2024266.57269.52266.55269.0361,654268.04
11/18/2024269.01269.75267.75268.7852,146267.80
11/15/2024269.58270.76268.10268.6070,715267.62
11/14/2024275.19275.45270.20270.4957,126269.50
11/13/2024275.65277.17274.94275.2472,338274.23
11/12/2024277.92278.05273.94274.8092,209273.79
11/11/2024277.10278.60277.10277.7085,867276.68
11/08/2024273.08276.02272.90275.29121,793274.28
11/07/2024274.66274.66272.34272.6477,426271.64
11/06/2024272.57274.24269.50273.79208,692272.79
11/05/2024259.06263.00258.67262.9149,036261.95
11/04/2024258.63260.10257.84258.3756,688257.42
11/01/2024259.04260.49258.25258.3926,524257.44
10/31/2024259.10259.54257.34257.5129,124256.57