Skip to main content
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
292.83
+2.49 (0.86%)
Sep 26, 2025, 4:00 PM EDT - Market closed

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025291.87294.17291.86292.83292.830.86%46,380
Sep 25, 2025290.76290.88288.87290.34290.34-0.67%41,635
Sep 24, 2025295.09295.09292.31292.31292.31-0.96%34,514
Sep 23, 2025296.48297.92293.99295.14294.40-0.16%110,441
Sep 22, 2025293.79295.99292.83295.61294.870.46%62,198
Sep 19, 2025294.97294.97292.15294.25293.520.07%33,710
Sep 18, 2025291.24294.58290.53294.03293.301.34%43,742
Sep 17, 2025291.85294.03288.48290.14289.42-0.49%131,090
Sep 16, 2025293.12293.12290.59291.57290.84-0.22%39,332
Sep 15, 2025291.62293.09291.10292.21291.480.44%44,135
Sep 12, 2025292.82292.82290.85290.92290.19-0.86%49,592
Sep 11, 2025290.46294.20290.46293.45292.721.14%75,248
Sep 10, 2025288.88291.46288.88290.15289.430.72%83,667
Sep 9, 2025289.67289.67286.37288.08287.36-0.86%54,569
Sep 8, 2025290.47291.24288.55290.58289.850.14%66,184
Sep 5, 2025291.76292.06287.00290.16289.44-0.18%52,542
Sep 4, 2025287.46290.79287.29290.68289.951.13%78,819
Sep 3, 2025288.59288.75286.10287.42286.70-0.51%45,374
Sep 2, 2025288.39288.90286.47288.90288.18-0.83%68,535
Aug 29, 2025293.91293.91290.50291.31290.58-0.97%47,552
Aug 28, 2025294.88294.88293.15294.17293.440.15%46,622
Aug 27, 2025293.77294.32293.08293.74293.010.01%30,104
Aug 26, 2025291.29294.05291.29293.70292.970.95%42,829
Aug 25, 2025293.28293.75290.85290.94290.21-0.91%49,841
Aug 22, 2025289.45295.37289.45293.60292.872.00%46,221
Aug 21, 2025287.73289.08287.23287.85287.13-0.33%232,810
Aug 20, 2025289.10289.48287.13288.81288.09-0.29%32,993
Aug 19, 2025289.66291.47288.62289.65288.930.06%32,152
Aug 18, 2025287.93289.49287.93289.48288.760.48%46,410
Aug 15, 2025290.12290.12287.86288.11287.39-0.50%26,124
Aug 14, 2025290.75290.90288.83289.57288.85-0.99%59,495
Aug 13, 2025292.08292.84289.21292.48291.750.51%58,770
Aug 12, 2025288.19291.06287.82290.99290.261.42%309,648
Aug 11, 2025288.00288.00286.16286.92286.20-0.29%56,661
Aug 8, 2025288.87289.87287.28287.76287.04-0.03%33,942
Aug 7, 2025290.16290.16286.50287.85287.13-0.12%89,137
Aug 6, 2025288.57288.65286.23288.20287.48-0.06%29,823
Aug 5, 2025288.79289.81286.00288.36287.64-0.02%31,023
Aug 4, 2025286.76288.45286.76288.41287.691.05%38,594
Aug 1, 2025286.32286.63282.27285.40284.69-1.58%84,746
Jul 31, 2025289.94292.15289.62289.98289.26-0.24%45,638
Jul 30, 2025292.12292.44289.20290.69289.96-0.37%43,160
Jul 29, 2025294.98294.98291.07291.77291.04-0.96%83,346
Jul 28, 2025295.78295.78293.88294.61293.87-0.30%47,509
Jul 25, 2025293.08295.60292.52295.50294.761.15%57,368
Jul 24, 2025292.27293.91291.85292.14291.41-0.10%36,006
Jul 23, 2025289.66292.62289.66292.43291.701.78%81,172
Jul 22, 2025285.47288.00284.41287.31286.590.22%39,449
Jul 21, 2025289.37289.37286.25286.69285.97-0.57%42,209
Jul 18, 2025290.26290.26287.23288.33287.61-0.25%48,268