Vanguard Industrials ETF (VIS)
235.57
-1.60
(-0.67%)
USD |
NYSEARCA |
Apr 24, 16:00
235.57
0.00 (0.00%)
After-Hours: 16:43
VIS Price: 235.57 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 235.13 | 237.58 | 235.00 | 237.17 | 71839.00 |
Apr 22, 2024 | 233.11 | 235.34 | 232.56 | 233.71 | 44023.00 |
Apr 19, 2024 | 232.66 | 234.03 | 231.42 | 232.20 | 74754.00 |
Apr 18, 2024 | 233.93 | 235.18 | 232.10 | 232.29 | 66625.00 |
Apr 17, 2024 | 235.94 | 235.94 | 232.01 | 233.08 | 80564.00 |
Apr 16, 2024 | 235.20 | 235.75 | 233.49 | 234.75 | 60988.00 |
Apr 15, 2024 | 239.99 | 240.72 | 234.71 | 235.36 | 91538.00 |
Apr 12, 2024 | 238.51 | 239.30 | 236.36 | 237.44 | 95063.00 |
Apr 11, 2024 | 239.92 | 240.89 | 238.10 | 239.87 | 78774.00 |
Apr 10, 2024 | 238.71 | 240.52 | 237.70 | 239.50 | 120828.0 |
Apr 09, 2024 | 243.10 | 243.72 | 239.72 | 242.41 | 106904.0 |
Apr 08, 2024 | 243.79 | 244.00 | 242.72 | 243.03 | 159816.0 |
Apr 05, 2024 | 240.71 | 243.70 | 240.71 | 243.18 | 126779.0 |
Apr 04, 2024 | 243.90 | 244.72 | 239.27 | 240.04 | 74134.00 |
Apr 03, 2024 | 240.18 | 242.58 | 240.18 | 242.17 | 60218.00 |
Apr 02, 2024 | 241.18 | 241.44 | 240.14 | 240.64 | 59280.00 |
Apr 01, 2024 | 244.39 | 244.48 | 241.98 | 242.07 | 171451.0 |
Mar 28, 2024 | 244.31 | 244.63 | 243.64 | 244.15 | 184363.0 |
Mar 27, 2024 | 241.81 | 244.15 | 241.79 | 244.15 | 60875.00 |
Mar 26, 2024 | 241.15 | 241.38 | 240.15 | 240.18 | 47699.00 |
Mar 25, 2024 | 242.29 | 242.32 | 240.54 | 240.54 | 44058.00 |
Mar 22, 2024 | 243.82 | 243.82 | 241.99 | 242.08 | 55360.00 |
Mar 21, 2024 | 241.98 | 244.14 | 241.86 | 243.73 | 106023.0 |
Mar 20, 2024 | 237.96 | 241.18 | 237.58 | 240.94 | 57952.00 |
Mar 19, 2024 | 235.81 | 237.95 | 235.81 | 237.95 | 40653.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
91.89
Minimum
Mar 23 2020
244.15
Maximum
Mar 27 2024
176.67
Average
184.10
Median