Skip to main content
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
289.47
-3.01 (-1.03%)
Aug 14, 2025, 1:31 PM - Market open

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025290.75290.90289.41289.61--0.98%32,277
Aug 13, 2025292.08292.84289.21292.48292.480.51%58,770
Aug 12, 2025288.19291.06287.82290.99290.991.42%309,648
Aug 11, 2025288.00288.00286.16286.92286.92-0.29%56,661
Aug 8, 2025288.87289.87287.28287.76287.76-0.03%33,942
Aug 7, 2025290.16290.16286.50287.85287.85-0.12%89,137
Aug 6, 2025288.57288.65286.23288.20288.20-0.06%29,823
Aug 5, 2025288.79289.81286.00288.36288.36-0.02%31,023
Aug 4, 2025286.76288.45286.76288.41288.411.05%38,594
Aug 1, 2025286.32286.63282.27285.40285.40-1.58%84,746
Jul 31, 2025289.94292.15289.62289.98289.98-0.24%45,638
Jul 30, 2025292.12292.44289.20290.69290.69-0.37%43,160
Jul 29, 2025294.98294.98291.07291.77291.77-0.96%83,346
Jul 28, 2025295.78295.78293.88294.61294.61-0.30%47,509
Jul 25, 2025293.08295.60292.52295.50295.501.15%57,368
Jul 24, 2025292.27293.91291.85292.14292.14-0.10%36,006
Jul 23, 2025289.66292.62289.66292.43292.431.78%81,172
Jul 22, 2025285.47288.00284.41287.31287.310.22%39,449
Jul 21, 2025289.37289.37286.25286.69286.69-0.57%42,209
Jul 18, 2025290.26290.26287.23288.33288.33-0.25%48,268
Jul 17, 2025286.97289.26286.97289.04289.041.11%51,358
Jul 16, 2025285.37286.00281.74285.87285.870.47%42,617
Jul 15, 2025288.11288.20284.54284.54284.54-0.93%38,449
Jul 14, 2025285.72287.23285.44287.21287.210.51%36,822
Jul 11, 2025285.69286.14284.96285.74285.74-0.39%27,603
Jul 10, 2025286.15287.91285.84286.85286.850.50%38,754
Jul 9, 2025284.69285.44283.23285.43285.430.75%105,259
Jul 8, 2025283.45284.22282.51283.30283.300.02%302,728
Jul 7, 2025284.27285.24281.69283.25283.25-0.43%50,275
Jul 3, 2025282.78284.80282.78284.47284.470.82%33,805
Jul 2, 2025281.31282.14280.32282.14282.140.35%62,866
Jul 1, 2025279.13282.02279.00281.16281.160.39%63,570
Jun 30, 2025279.56280.31278.37280.07280.070.42%91,603
Jun 27, 2025277.30280.28276.82278.91278.910.94%38,806
Jun 26, 2025274.26276.51274.26276.32276.320.92%30,557
Jun 25, 2025276.77276.77273.59273.79273.09-0.93%51,096
Jun 24, 2025275.03276.75273.81276.37275.671.04%33,289
Jun 23, 2025269.91273.74269.71273.52272.821.30%26,995
Jun 20, 2025271.33271.94268.94270.02269.330.05%29,281
Jun 18, 2025270.24272.23269.68269.89269.20-0.10%43,592
Jun 17, 2025271.17271.97269.91270.15269.46-0.79%26,185
Jun 16, 2025271.83273.94271.73272.29271.600.74%40,724
Jun 13, 2025270.31272.47269.54270.28269.59-0.95%36,391
Jun 12, 2025271.41273.20271.38272.86272.17-0.21%56,135
Jun 11, 2025273.74274.50271.64273.43272.73-0.04%64,192
Jun 10, 2025274.84274.84272.28273.54272.84-0.32%419,644
Jun 9, 2025275.38275.91274.09274.41273.71-0.03%321,116
Jun 6, 2025274.27275.54273.59274.48273.780.90%31,455
Jun 5, 2025273.18273.18270.87272.04271.35-0.04%53,267
Jun 4, 2025272.90273.53272.13272.16271.470.05%36,315