Vanguard Industrials ETF (VIS)
263.00
+4.63
(+1.79%)
USD |
NYSEARCA |
Nov 05, 16:00
263.00
0.00 (0.00%)
After-Hours: 18:18
VIS Price: 263.00 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 267.54 | 267.54 | 266.21 | 266.64 | 58376.00 |
| Oct 16, 2024 | 265.80 | 267.90 | 265.80 | 267.20 | 43409.00 |
| Oct 15, 2024 | 267.18 | 267.33 | 264.71 | 264.71 | 43856.00 |
| Oct 14, 2024 | 265.02 | 266.83 | 264.18 | 266.64 | 100155.0 |
| Oct 11, 2024 | 261.23 | 265.20 | 261.23 | 265.14 | 57613.00 |
| Oct 10, 2024 | 260.83 | 261.00 | 259.34 | 260.32 | 60078.00 |
| Oct 09, 2024 | 260.16 | 262.45 | 260.16 | 261.90 | 52048.00 |
| Oct 08, 2024 | 259.96 | 260.21 | 258.93 | 259.78 | 73753.00 |
| Oct 07, 2024 | 258.65 | 260.24 | 258.21 | 259.64 | 82810.00 |
| Oct 04, 2024 | 260.11 | 260.11 | 257.58 | 259.83 | 64663.00 |
| Oct 03, 2024 | 258.43 | 258.73 | 256.90 | 257.85 | 123690.0 |
| Oct 02, 2024 | 259.33 | 260.09 | 257.93 | 259.57 | 67948.00 |
| Oct 01, 2024 | 259.68 | 260.72 | 257.50 | 259.60 | 46605.00 |
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
267.30
Maximum
Oct 18 2024
187.64
Average
189.77
Median
Apr 24 2023