Vanguard Industrials ETF (VIS)
273.32
+3.78
(+1.40%)
USD |
NYSEARCA |
Nov 21, 16:00
273.00
-0.32
(-0.12%)
Pre-Market: 20:00
VIS Price: 273.32 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 270.32 | 274.01 | 269.78 | 273.32 | 79484.00 |
| Nov 20, 2024 | 269.72 | 269.72 | 267.09 | 269.54 | 61109.00 |
| Nov 19, 2024 | 266.55 | 269.52 | 266.55 | 269.03 | 61639.00 |
| Nov 18, 2024 | 268.79 | 269.75 | 267.75 | 268.78 | 52145.00 |
| Nov 15, 2024 | 269.72 | 270.76 | 268.10 | 268.60 | 70702.00 |
| Nov 14, 2024 | 275.02 | 275.46 | 270.20 | 270.49 | 57125.00 |
| Nov 13, 2024 | 275.94 | 277.17 | 274.94 | 275.24 | 72268.00 |
| Nov 12, 2024 | 278.05 | 278.05 | 273.94 | 274.80 | 92193.00 |
| Nov 11, 2024 | 277.74 | 278.60 | 277.10 | 277.70 | 85845.00 |
| Nov 08, 2024 | 273.08 | 276.02 | 272.90 | 275.29 | 121766.0 |
| Nov 07, 2024 | 274.66 | 274.66 | 272.34 | 272.64 | 77426.00 |
| Nov 06, 2024 | 272.57 | 274.24 | 269.50 | 273.79 | 208689.0 |
| Nov 05, 2024 | 259.06 | 263.00 | 258.67 | 262.91 | 49031.00 |
| Nov 04, 2024 | 258.63 | 260.10 | 257.84 | 258.37 | 56687.00 |
| Nov 01, 2024 | 259.04 | 260.49 | 258.25 | 258.39 | 26523.00 |
| Oct 31, 2024 | 259.10 | 259.54 | 257.34 | 257.51 | 29124.00 |
| Oct 30, 2024 | 259.85 | 262.26 | 259.58 | 260.77 | 157004.0 |
| Oct 29, 2024 | 260.23 | 261.68 | 259.00 | 260.89 | 35097.00 |
| Oct 28, 2024 | 261.40 | 261.97 | 261.21 | 261.27 | 38410.00 |
| Oct 25, 2024 | 262.11 | 262.50 | 259.44 | 260.07 | 44266.00 |
| Oct 24, 2024 | 261.91 | 261.91 | 259.80 | 260.87 | 24506.00 |
| Oct 23, 2024 | 262.07 | 263.27 | 260.50 | 261.86 | 62558.00 |
| Oct 22, 2024 | 264.95 | 264.95 | 261.68 | 263.04 | 41956.00 |
| Oct 21, 2024 | 266.87 | 267.48 | 265.00 | 266.06 | 45151.00 |
| Oct 18, 2024 | 267.25 | 267.38 | 266.12 | 267.30 | 37381.00 |
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
277.70
Maximum
Nov 11 2024
188.80
Average
190.18
Median