NYSE:VIS Fund Quote

Last Price246.19

Change-5.43 (-2.16%)

Vanguard Industrials ETF is a security that trades on the New York Stock Exchange

Date Range:

2024-12-29 - 2025-03-29

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	250.78	251.07	245.90	246.19	92,769	246.19
3/27/2025	252.71	253.60	250.68	251.62	46,474	251.62
3/26/2025	254.95	256.29	252.22	252.78	36,271	252.78
3/25/2025	255.41	255.85	253.73	255.03	31,639	255.03
3/24/2025	253.50	255.80	253.50	255.61	46,189	255.61
3/21/2025	249.48	250.29	248.05	250.20	77,493	250.20
3/20/2025	251.56	253.88	250.80	251.95	56,415	251.95
3/19/2025	250.49	254.51	250.38	253.25	44,759	253.25
3/18/2025	250.91	250.91	248.60	249.74	70,693	249.74
3/17/2025	247.86	252.97	247.86	251.90	106,062	251.90
3/14/2025	245.81	248.81	245.31	248.61	56,472	248.61
3/13/2025	245.93	246.52	242.66	243.71	159,708	243.71
3/12/2025	248.87	249.09	244.81	246.40	294,266	246.40
3/11/2025	249.16	249.43	245.29	246.64	171,839	246.64
3/10/2025	250.93	253.37	247.84	249.64	146,398	249.64
3/07/2025	249.98	254.69	248.97	254.22	99,613	254.22
3/06/2025	251.10	253.19	249.83	251.50	113,205	251.50
3/05/2025	250.74	254.96	250.69	254.17	100,057	254.17
3/04/2025	252.08	254.44	248.00	250.42	194,680	250.42
3/03/2025	260.80	261.76	253.57	254.74	135,790	254.74
2/28/2025	256.44	259.66	255.66	259.53	78,596	259.53
2/27/2025	259.00	260.38	256.20	256.42	90,986	256.42
2/26/2025	258.76	260.56	257.62	258.15	99,546	258.15
2/25/2025	255.81	258.48	254.54	257.35	127,430	257.35
2/24/2025	258.21	258.43	255.55	256.00	63,971	256.00
2/21/2025	264.36	264.36	256.50	257.24	149,168	257.24
2/20/2025	265.82	265.82	262.09	263.77	123,449	263.77
2/19/2025	265.29	266.64	264.79	265.73	67,583	265.73
2/18/2025	265.01	266.44	264.72	265.98	65,448	265.98
2/14/2025	265.02	265.38	263.82	264.11	64,286	264.11
2/13/2025	264.90	265.10	263.35	264.36	183,434	264.36
2/12/2025	262.93	265.42	262.22	264.51	85,537	264.51
2/11/2025	265.88	266.99	265.25	266.86	38,709	266.86
2/10/2025	266.68	267.28	265.25	267.28	59,043	267.28
2/07/2025	266.76	267.19	264.17	264.93	98,240	264.93
2/06/2025	265.53	266.26	263.75	265.78	133,759	265.78
2/05/2025	264.70	265.20	262.81	264.71	52,501	264.71
2/04/2025	263.90	265.22	263.49	263.92	99,725	263.92
2/03/2025	261.53	265.66	260.47	264.05	102,673	264.05
1/31/2025	268.88	269.53	266.38	266.46	63,776	266.46
1/30/2025	265.64	269.13	265.64	268.61	62,330	268.61
1/29/2025	266.51	268.18	265.04	265.37	160,506	265.37
1/28/2025	268.04	268.04	265.08	265.96	133,502	265.96
1/27/2025	267.75	269.00	266.38	267.71	81,958	267.71
1/24/2025	273.95	273.95	272.03	272.35	72,473	272.35
1/23/2025	272.82	274.33	271.54	273.99	184,434	273.99
1/22/2025	273.29	273.29	271.49	271.78	289,587	271.78
1/21/2025	268.94	272.45	268.94	272.45	113,905	272.45
1/17/2025	266.99	267.71	265.96	266.49	75,949	266.49
1/16/2025	263.19	265.61	262.90	265.07	65,547	265.07
1/15/2025	264.48	264.48	261.89	262.20	402,146	262.20
1/14/2025	258.89	260.63	257.79	260.04	80,515	260.04
1/13/2025	252.13	256.89	251.75	256.73	75,181	256.73
1/10/2025	255.36	255.75	253.36	254.00	113,012	254.00
1/08/2025	255.21	257.19	253.67	256.92	59,429	256.92
1/07/2025	257.95	258.13	255.18	256.05	55,340	256.05
1/06/2025	258.47	259.55	256.55	257.09	67,996	257.09
1/03/2025	254.44	257.32	253.84	256.90	101,844	256.90
1/02/2025	256.24	256.91	252.62	253.83	82,860	253.83
12/31/2024	254.83	0.00	254.83	254.39	0	254.39
12/30/2024	254.75	255.84	252.15	254.83	64,340	254.83