Vanguard Industrials ETF Historical Stock Prices

(ETF)
VIS 
$101.42
*  
0.37
0.36%
Get VIS Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading VIS now


Community Rating:
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  101.37  102.20  101.3063  101.42 117,490
09/30/2014 101.82 102.2 101.3063 101.42 120,578
09/29/2014 101.34 101.97 101 101.79 266,855
09/26/2014 101.55 102.3 101.27 102.18 82,467
09/25/2014 102.57 102.57 101.23 101.32 149,637
09/24/2014 102.38 102.942 102.0099 102.84 133,795
09/23/2014 102.87 103.05 102.3501 102.3501 72,855
09/22/2014 104.21 104.3 103.09 103.19 68,581
09/19/2014 105.35 105.37 104.3201 104.51 135,558
09/18/2014 104.72 104.99 104.5499 104.9 88,842
09/17/2014 104.19 104.802 103.9481 104.33 86,873
09/16/2014 103.32 104.15 103.026 104.01 85,920
09/15/2014 103.67 103.67 103.183 103.42 90,829
09/12/2014 104.09 104.19 103.46 103.67 87,466
09/11/2014 103.61 104.22 103.61 104.14 67,756
09/10/2014 103.91 104.12 103.4116 104.02 101,724
09/09/2014 104.39 104.39 103.78 103.88 57,730
09/08/2014 104.4 104.77 104.3 104.41 97,434
09/05/2014 104.14 104.47 103.57 104.45 48,222
09/04/2014 104.26 104.91 103.98 104.15 138,740
09/03/2014 104.7 104.7 103.93 104.09 191,069
09/02/2014 103.98 104.6518 103.82 104.35 80,627
08/29/2014 104.04 104.18 103.49 103.96 53,286
08/28/2014 103.89 104.0136 103.52 103.92 56,619
08/27/2014 104.38 104.45 104.03 104.22 111,569
08/26/2014 104.69 104.7037 104.26 104.31 101,345
08/25/2014 104.65 104.77 104.39 104.56 89,332
08/22/2014 104.33 104.5249 103.9 104.17 211,045
08/21/2014 104.58 104.6599 104.12 104.48 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
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?