VANGUARD INDUSTRIALS ETF $83.29

down -0.17


23/5/2013 02:23 PM  |  NYSEARCA : VIS  |  Industries :
Type:

VIS historical data

Date Open High Low Close Volume
5/22/2013 84.47 84.94 83.23 83.46 1577
5/21/2013 84.35 84.62 84.05 84.30 1263
5/20/2013 83.98 84.46 83.97 84.20 2071
5/17/2013 83.50 84.02 83.32 84.01 429
5/16/2013 83.13 83.43 82.71 82.87 860
5/15/2013 82.70 83.25 82.45 83.25 674
5/14/2013 81.83 82.75 81.83 82.75 1239
5/13/2013 81.95 81.95 81.46 81.73 382
5/10/2013 81.77 82.00 81.55 82.00 1378
5/9/2013 81.85 82.11 81.45 81.62 5524
5/8/2013 81.28 81.80 81.02 81.80 592
5/7/2013 80.85 81.30 80.72 81.30 668
5/6/2013 80.20 80.62 80.06 80.56 400
5/3/2013 79.64 80.55 79.52 80.07 855
5/2/2013 78.10 78.74 78.08 78.64 339
5/1/2013 78.68 78.68 77.70 77.72 976
4/30/2013 78.82 78.90 78.31 78.90 495
4/29/2013 78.67 78.90 78.30 78.75 296
4/26/2013 78.48 78.64 78.15 78.40 303
4/25/2013 78.46 78.93 78.31 78.50 480
4/24/2013 77.75 78.25 77.75 78.14 519
4/23/2013 77.05 77.53 76.81 77.45 432
4/22/2013 76.89 76.97 75.92 76.71 1771
4/19/2013 76.36 76.75 75.93 76.68 335
4/18/2013 76.90 76.97 76.11 76.36 647
4/17/2013 77.52 77.52 76.29 76.76 724
4/16/2013 77.65 78.03 77.35 78.03 584
4/15/2013 79.09 79.09 76.87 76.90 611
4/12/2013 79.63 79.78 79.13 79.44 431
4/11/2013 79.74 80.13 79.67 79.86 328
4/10/2013 78.92 79.73 78.76 79.68 321
4/9/2013 78.74 78.85 78.15 78.56 906
4/8/2013 78.00 78.40 77.68 78.40 1562
4/5/2013 77.23 77.89 76.79 77.86 477
4/4/2013 77.75 78.10 77.66 78.01 555
4/3/2013 78.55 78.65 77.60 77.76 501
4/2/2013 79.15 79.22 78.33 78.52 586
4/1/2013 79.89 79.89 78.70 78.89 2794
3/28/2013 79.51 79.92 79.39 79.87 538
3/27/2013 79.06 79.47 78.60 79.42 1044
3/26/2013 79.40 79.48 79.07 79.38 3780
3/25/2013 79.95 79.95 78.68 79.06 450
3/22/2013 79.42 79.62 79.35 79.62 504
3/21/2013 79.95 79.95 78.96 79.20 1197
3/20/2013 79.95 80.10 79.73 79.99 850
3/19/2013 80.03 80.15 79.18 79.72 406
3/18/2013 79.28 80.15 79.10 79.81 1130
3/15/2013 80.04 80.20 79.84 80.14 619
3/14/2013 79.86 80.20 79.85 80.19 542
3/13/2013 79.28 79.72 79.17 79.71 421
3/12/2013 79.53 79.58 78.91 79.20 818
3/11/2013 79.02 79.60 79.02 79.59 1193
3/8/2013 79.05 79.45 78.79 79.40 415
3/7/2013 78.59 78.80 78.47 78.63 689
3/6/2013 78.90 78.96 78.38 78.53 4908
3/5/2013 77.83 78.65 77.83 78.42 613
3/4/2013 77.26 77.30 76.58 77.30 614
3/1/2013 76.96 77.56 76.47 77.33 758
2/28/2013 77.49 77.99 77.37 77.50 855
2/27/2013 76.04 77.73 76.04 77.54 555
2/26/2013 75.98 76.26 75.56 76.14 722
2/25/2013 77.51 77.66 75.64 75.67 357
2/22/2013 76.93 77.27 76.93 77.24 401
2/21/2013 77.08 77.08 76.20 76.57 486
2/20/2013 78.30 78.31 77.16 77.20 584
2/19/2013 77.80 78.35 77.80 78.35 536
2/15/2013 77.66 77.92 77.53 77.70 508
2/14/2013 77.28 77.68 77.13 77.60 261
2/13/2013 77.54 77.71 77.29 77.49 392
2/12/2013 76.88 77.10 76.79 76.98 1439
2/11/2013 76.67 76.73 76.49 76.67 606
2/8/2013 76.56 76.72 76.41 76.67 442
2/7/2013 76.48 76.84 75.83 76.36 680
2/6/2013 76.12 76.43 76.01 76.43 586
2/5/2013 76.18 76.46 75.97 76.36 577
2/4/2013 76.14 76.14 75.54 75.58 735
2/1/2013 76.02 76.45 76.00 76.40 531
1/31/2013 75.66 75.85 75.44 75.63 508
1/30/2013 76.50 76.50 75.71 75.79 844
1/29/2013 76.31 76.49 76.03 76.47 446
1/28/2013 76.62 76.62 76.04 76.28 646
1/25/2013 76.18 76.32 75.90 76.28 618
1/24/2013 75.33 76.10 75.33 75.85 1098
1/23/2013 75.47 75.47 75.08 75.36 624
1/22/2013 75.17 75.36 74.85 75.35 596
1/18/2013 74.85 75.08 74.47 75.04 590
1/17/2013 73.92 74.54 73.86 74.39 335
1/16/2013 73.76 73.76 73.46 73.59 489
1/15/2013 73.42 73.97 73.31 73.91 554
1/14/2013 73.79 73.79 73.42 73.66 486
1/11/2013 73.62 73.62 73.34 73.53 540
1/10/2013 73.99 73.99 73.24 73.74 451
1/9/2013 73.05 73.56 73.05 73.41 387
1/8/2013 73.12 73.24 72.54 72.82 474
1/7/2013 73.53 73.53 73.05 73.28 605
1/4/2013 73.32 73.63 73.11 73.57 711
1/3/2013 73.21 73.51 72.86 73.03 1251
1/2/2013 72.87 73.13 72.48 72.95 2061
12/31/2012 69.85 71.25 69.68 71.25 873
12/28/2012 70.31 70.56 69.83 69.91 847
Marketplace
Trading Center