Vanguard Industrials ETF $101.09

up +0.85


17/4/2014 06:40 PM  |  NYSEARCA : VIS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIS historical data

Date Open High Low Close Volume
4/17/2014100.47101.38100.37101.09101,362
4/16/201499.17100.2599.17100.24118,773
4/15/201498.2098.8797.0998.66112,160
4/14/201498.3098.6397.2698.09113,449
4/11/201497.7598.7297.4897.61223,413
4/10/2014100.70100.7698.5398.68123,649
4/9/201499.55100.6999.40100.66100,508
4/8/201499.0299.5798.4799.29245,167
4/7/2014100.45100.7798.9499.23161,552
4/4/2014102.52102.79100.52100.72155,631
4/3/2014102.25102.38101.69102.05105,075
4/2/2014101.40102.19101.40102.13251,356
4/1/2014100.97101.51100.82101.40628,794
3/31/201499.75100.7299.75100.59251,090
3/28/201498.8299.8598.8299.34221,194
3/27/201498.6998.9998.0898.6499,651
3/26/2014100.55100.6598.9198.91266,546
3/25/201499.90100.4499.54100.0388,860
3/24/2014100.02100.1798.7199.34150,630
3/21/2014100.10100.6099.6699.7899,789
3/20/201499.4599.8099.0499.7291,978
3/19/2014100.60100.6098.9799.5997,749
3/18/2014100.01100.61100.01100.4398,498
3/17/201499.27100.1799.2799.85122,986
3/14/201498.7299.2998.4998.63120,653
3/13/2014100.73100.8398.4598.81140,271
3/12/201499.96100.3099.61100.29104,823
3/11/2014101.49101.55100.28100.51167,361
3/10/2014101.60101.67100.75101.29238,989
3/7/2014102.20102.25101.53101.81175,780
3/6/2014101.34101.75101.34101.6188,125
3/5/2014101.09101.23100.87100.97146,126
3/4/2014100.16101.03100.16100.85148,006
3/3/201498.9099.4698.3899.13303,059
2/28/201499.65100.4599.4399.90199,774
2/27/201498.9199.7798.9199.71122,039
2/26/201499.0599.5398.8099.12146,586
2/25/201499.1399.5398.7098.81185,585
2/24/201498.58100.0098.5399.29157,247
2/21/201498.7998.8898.4698.52100,867
2/20/201497.7498.7197.4998.55105,680
2/19/201498.2398.7297.4297.49121,904
2/18/201498.6398.6397.9598.34146,988
2/14/201497.8598.5097.4798.35844,661
2/13/201496.6997.8596.4797.78226,484
2/12/201497.1397.5297.0497.39132,351
2/11/201496.1597.1995.9996.87184,482
2/10/201496.6196.6195.5995.87682,985
2/7/201495.5496.4495.4596.37230,622
2/6/201493.9595.0693.9594.91359,980
2/5/201493.5494.0092.7493.67434,161
2/4/201493.4694.1392.7293.93346,154
2/3/201495.8696.2693.0893.16328,345
1/31/201495.3296.6995.0195.98168,484
1/30/201496.2196.7795.8796.49391,757
1/29/201495.7196.4295.3695.65204,650
1/28/201496.1196.8796.0996.69140,740
1/27/201496.1396.4895.0195.76244,763
1/24/201498.2698.2695.8995.91382,017
1/23/201499.8599.8598.7599.05174,202
1/22/2014100.08100.2599.77100.14265,155
1/21/2014100.35100.5099.2599.83195,492
1/17/201499.9799.9799.4599.65209,323
1/16/2014100.33100.3399.90100.17127,372
1/15/2014100.00100.5699.82100.45177,782
1/14/201498.9799.6898.7199.68119,414
1/13/201499.71100.0298.4098.62229,572
1/10/201499.6499.7999.0699.78223,958
1/9/201499.3499.6898.8499.41217,325
1/8/201499.0299.1298.4598.99195,451
1/7/201499.1199.2698.6598.99251,320
1/6/201499.5599.8198.4398.46457,570
1/3/201499.1999.4298.8699.12275,028
1/2/201499.7699.7698.5798.76288,625
12/31/201399.77100.1199.69100.03171,628
12/30/201399.7499.7499.3599.51149,176
12/27/2013100.28100.2899.4499.54255,471
12/26/201399.3699.7999.3699.64139,045
12/24/201399.1099.1398.6899.08120,979
12/23/201398.9799.1798.4098.61168,054
12/20/201397.4498.3897.3198.21188,750
12/19/201398.2298.3797.8498.30219,859
12/18/201397.2298.4096.2398.40155,110
12/17/201397.2497.4196.6696.87217,848
12/16/201396.6097.1796.4096.93124,481
12/13/201395.8096.1795.5495.90105,793
12/12/201395.3795.8895.2895.5880,423
12/11/201397.4497.4495.3595.48158,918
12/10/201397.0797.6096.8896.96105,149
12/9/201397.3497.3597.0297.17159,225
12/6/201396.6497.0396.5096.97229,523
12/5/201395.5295.8995.4395.5661,895
12/4/201395.5496.1994.7695.61117,397
12/3/201396.3996.4895.5895.9373,789
12/2/201397.0397.3896.5096.55172,893
11/29/201397.5797.5797.0297.0949,151
11/27/201397.1297.4697.0797.4198,204
11/26/201396.6797.1496.5896.9199,707
11/25/201397.0297.0296.4496.61248,842
11/22/201396.1496.7595.9296.7489,408
Trading Center