Vanguard Industrials ETF Historical Stock Prices

(ETF)
VIS 
$104.47
*  
0.05
0.05%
Get VIS Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading VIS now


Community Rating:
View:    VIS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  104.35  104.6599  104.12  104.47 65,084
08/20/2014 103.72 104.6099 103.68 104.52 84,429
08/19/2014 103.69 103.84 103.58 103.75 94,389
08/18/2014 102.46 103.45 102.46 103.45 1,012,243
08/15/2014 102.5 102.5 101.04 101.76 107,538
08/14/2014 101.6 102.03 101.5699 102.02 74,175
08/13/2014 100.88 101.54 100.88 101.43 74,087
08/12/2014 100.67 101.12 100.29 100.52 107,061
08/11/2014 100.64 101.3683 100.64 100.83 88,871
08/08/2014 98.97 100.29 98.8001 100.25 92,284
08/07/2014 99.45 99.7752 98.69 98.92 98,543
08/06/2014 98.82 99.374 98.51 98.93 145,020
08/05/2014 99.27 100.22 98.95 99.27 118,448
08/04/2014 99.74 99.8665 98.86 99.74 118,607
08/01/2014 99.14 99.91 98.676 99.42 236,335
07/31/2014 100.86 100.9 99.52 99.53 156,683
07/30/2014 101.87 102.0085 101.01 101.57 114,601
07/29/2014 102.56 102.7397 101.45 101.46 158,444
07/28/2014 103.22 103.22 102.13 102.53 1,026,429
07/25/2014 103.4 103.6771 103.123 103.21 63,792
07/24/2014 104.22 104.26 103.4701 103.66 75,232
07/23/2014 104.7 104.7 104.1701 104.22 64,006
07/22/2014 104.43 104.6944 104.3002 104.53 63,988
07/21/2014 103.91 104.14 103.33 103.93 1,154,725
07/18/2014 103.66 104.2 103.45 104.18 66,307
07/17/2014 104.43 104.5699 103.14 103.22 67,456
07/16/2014 104.79 104.99 104.36 104.84 71,318
07/15/2014 104.54 104.99 104.04 104.44 101,261
07/14/2014 104.46 104.82 104.35 104.47 70,161
07/11/2014 103.42 103.86 103.13 103.81 56,778
07/10/2014 102.83 103.8 102.71 103.41 119,572
07/09/2014 104.17 104.3271 103.71 103.96 88,625
07/08/2014 104.32 104.37 103.4 103.81 147,670
07/07/2014 105.35 105.35 104.4 104.49 984,578
07/03/2014 105.04 105.57 105.04 105.4799 128,027
07/02/2014 104.76 105.0199 104.58 104.65 86,749
07/01/2014 104.49 105.3343 104.48 104.97 99,092
06/30/2014 104.48 104.48 104.05 104.2414 88,148
06/27/2014 103.9 104.5 103.85 104.46 55,029
06/26/2014 104.32 104.359 103.45 104.11 78,390
06/25/2014 103.77 104.36 103.7508 104.22 191,199
06/24/2014 104.96 105.42 104 104.04 74,838
06/23/2014 105.78 105.78 104.9 105.15 58,583
06/20/2014 105.26 105.75 105.26 105.71 88,248
06/19/2014 105.13 105.339 104.82 105.25 91,501
06/18/2014 104.54 105.063 104.07 104.99 86,113
06/17/2014 104.06 104.65 103.7976 104.43 128,428
06/16/2014 103.96 104.25 103.6 104.06 439,316
06/13/2014 103.84 104.4 103.71 104.14 79,120
06/12/2014 105.24 105.24 103.619 103.84 132,365
06/11/2014 105.76 105.76 105.1 105.29 97,491
06/10/2014 106.38 106.38 105.69 106.16 149,018
06/09/2014 105.75 106.82 105.6866 106.43 1,251,184
06/06/2014 104.82 105.8 104.82 105.8 99,154
06/05/2014 103.9 104.92 103.72 104.81 91,251
06/04/2014 103.39 103.69 103.19 103.6 75,622
06/03/2014 103.09 103.8399 103.09 103.49 142,589
06/02/2014 103.56 103.84 102.78 103.76 118,621
05/30/2014 103.35 103.356 102.9401 103.33 68,474
05/29/2014 103.33 103.37 102.75 103.3315 120,256
05/28/2014 103.25 103.33 102.95 103.03 85,368
05/27/2014 102.87 103.189 102.68 102.99 90,010
05/23/2014 101.74 102.42 101.65 102.3633 62,523
05/22/2014 101.28 101.8 101.07 101.57 63,564
05/21/2014 100.69 101.26 100.69 101.21 79,678
05/20/2014 101.68 101.68 100.03 100.39 114,642
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?