Vanguard Industrials Index Fund ETF Shares (VIS) Historical Stock Data
258.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIS is down -0.31% a day on average. There have been 11 days where Vanguard Industrials Index Fund ETF Shares closed green and 19 days where VIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 256.76 | 258.93 | ↑$2.17 (0.85%) | 256.51 | 258.93 | 38.03K |
| 2024-12-23 | 256.78 | 256.90 | ↑$0.12 (0.05%) | 254.87 | 257.16 | 107.95K |
| 2024-12-20 | 253.84 | 257.02 | ↑$3.18 (1.25%) | 253.62 | 259.04 | 174.53K |
| 2024-12-19 | 256.96 | 254.51 | ↓$2.45 (-0.95%) | 254.20 | 258.16 | 159.39K |
| 2024-12-18 | 263.41 | 255.01 | ↓$8.40 (-3.19%) | 255.01 | 263.83 | 73.06K |
| 2024-12-17 | 265.77 | 263.80 | ↓$1.97 (-0.74%) | 263.56 | 265.97 | 178.69K |
| 2024-12-16 | 266.98 | 266.78 | ↓$0.20 (-0.07%) | 266.46 | 267.90 | 116.05K |
| 2024-12-13 | 267.84 | 266.71 | ↓$1.13 (-0.42%) | 266.40 | 268.06 | 82.44K |
| 2024-12-12 | 269.55 | 267.61 | ↓$1.94 (-0.72%) | 267.52 | 269.99 | 52.06K |
| 2024-12-11 | 271.40 | 269.71 | ↓$1.69 (-0.62%) | 269.61 | 271.40 | 50.48K |
| 2024-12-10 | 270.36 | 269.67 | ↓$0.69 (-0.26%) | 268.43 | 270.86 | 95.89K |
| 2024-12-09 | 273.59 | 270.76 | ↓$2.83 (-1.03%) | 270.54 | 273.64 | 86.32K |
| 2024-12-06 | 274.80 | 273.10 | ↓$1.70 (-0.62%) | 272.73 | 275.19 | 104.58K |
| 2024-12-05 | 277.30 | 273.95 | ↓$3.35 (-1.21%) | 273.80 | 277.30 | 66.43K |
| 2024-12-04 | 276.13 | 277.13 | ↑$1.00 (0.36%) | 275.54 | 277.13 | 42.90K |
| 2024-12-03 | 277.72 | 275.81 | ↓$1.91 (-0.69%) | 274.92 | 277.72 | 68.51K |
| 2024-12-02 | 279.60 | 277.48 | ↓$2.12 (-0.76%) | 276.92 | 279.60 | 48.16K |
| 2024-11-29 | 278.69 | 279.70 | ↑$1.01 (0.36%) | 278.69 | 279.87 | 28.80K |
| 2024-11-27 | 279.83 | 278.06 | ↓$1.77 (-0.63%) | 277.65 | 280.60 | 48.44K |
| 2024-11-26 | 278.98 | 279.13 | ↑$0.15 (0.05%) | 277.93 | 279.33 | 54.94K |
| 2024-11-25 | 278.62 | 279.20 | ↑$0.58 (0.21%) | 278.33 | 279.97 | 69.44K |
| 2024-11-22 | 274.13 | 276.74 | ↑$2.61 (0.95%) | 274.12 | 276.83 | 78.47K |
| 2024-11-21 | 270.62 | 273.32 | ↑$2.70 (1.00%) | 269.83 | 273.99 | 79.48K |
| 2024-11-20 | 269.52 | 269.54 | ↑$0.02 (0.01%) | 267.09 | 269.56 | 61.11K |
| 2024-11-19 | 266.57 | 269.03 | ↑$2.46 (0.92%) | 266.55 | 269.49 | 61.64K |
| 2024-11-18 | 269.01 | 268.78 | ↓$0.23 (-0.09%) | 267.75 | 269.75 | 52.15K |
| 2024-11-15 | 269.58 | 268.60 | ↓$0.98 (-0.36%) | 268.10 | 270.73 | 70.70K |
| 2024-11-14 | 275.19 | 270.49 | ↓$4.70 (-1.71%) | 270.20 | 275.46 | 57.13K |
| 2024-11-13 | 275.65 | 275.24 | ↓$0.41 (-0.15%) | 274.94 | 277.16 | 72.27K |
| 2024-11-12 | 277.92 | 274.80 | ↓$3.12 (-1.12%) | 273.95 | 278.05 | 92.20K |
Create an account or log in to view more rows.
$VIS what’s next bulls
$VIS 5 minute looks sexy
$VIS Up! Up! Up! Up! Up! Up! Up!
$VIS Overpower the algos!
$VIS When they tell me diversifying is for idiots
$VIS YALL READY????????
$VIS jeez
$VIS man this will be good in coming weeks
$VIS Be patient !!
$VIS Now I'm worried....