Vanguard Industrials ETF Historical Stock Prices

(ETF)
VIS 
$109.22
*  
0.17
0.16%
Get VIS Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  109.31  109.45  109.014  109.22 89,074
11/25/2014 109.29 109.58 109.05 109.39 154,772
11/24/2014 108.91 109.314 108.76 109.13 137,582
11/21/2014 108.96 109.0242 108.47 108.66 91,524
11/20/2014 107.08 107.91 106.88 107.78 70,255
11/19/2014 107.77 107.77 107.06 107.51 127,207
11/18/2014 107.1 108.215 107.1 107.94 125,235
11/17/2014 107.1 107.4083 106.93 107.1 118,628
11/14/2014 107.21 107.53 107.11 107.27 100,604
11/13/2014 107.61 107.92 106.91 107.19 63,846
11/12/2014 107.04 107.692 107.02 107.57 70,544
11/11/2014 107.54 107.7 107.08 107.32 178,917
11/10/2014 107.08 107.48 107.03 107.48 88,304
11/07/2014 106.89 107.0699 106.56 107 87,946
11/06/2014 105.75 106.96 105.75 106.94 282,462
11/05/2014 105.98 105.98 105.28 105.69 99,368
11/04/2014 105.15 105.74 104.9 105.15 112,894
11/03/2014 105.4 105.61 104.93 105.23 103,640
10/31/2014 105.45 105.58 105 105.39 142,888
10/30/2014 103.26 104.44 103.03 104.13 97,777
10/29/2014 104.46 104.5799 102.975 103.76 138,925
10/28/2014 102.85 104.34 102.85 104.24 104,990
10/27/2014 101.94 102.3584 101.3425 102.28 99,543
10/24/2014 101.74 102.35 101.22 102.29 113,542
10/23/2014 100.74 102.236 100.71 101.44 93,909
10/22/2014 100.99 101.01 99.4 99.46 210,490
10/21/2014 99.13 100.85 99.13 100.75 127,617
10/20/2014 97.73 98.4 97.57 98.36 1,595,126
10/17/2014 97.72 98.6 97.48 97.97 276,627
10/16/2014 93.94 97.02 93.72 96.32 199,886
10/15/2014 94.23 95.89 92.891 95.45 447,630
10/14/2014 94.79 96.66 94.64 95.49 651,410
10/13/2014 96.09 96.65 94 94.1 255,733
10/10/2014 97.14 97.369 95.651 95.7 371,651
10/09/2014 99.4 99.54 97.08 97.23 235,664
10/08/2014 98.1 99.601 97.22 99.45 450,088
10/07/2014 99.84 99.84 98.0201 98.03 129,495
10/06/2014 101.24 101.38 100.08 100.34 139,601
10/03/2014 100.13 100.89 99.97 100.72 113,365
10/02/2014 99.39 99.82 98.44 99.5 155,002
10/01/2014 101.05 101.07 99.22 99.46 261,033
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
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?