Skip to main content
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
278.91
+2.59 (0.94%)
Jun 27, 2025, 4:00 PM - Market closed

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 2025269.41272.11269.41272.02271.331.15%36,488
Jun 2, 2025268.92269.02265.70268.93268.25-0.17%90,336
May 30, 2025268.89270.57267.41269.39268.70-0.16%30,609
May 29, 2025270.80270.80268.76269.83269.140.10%51,305
May 28, 2025271.49271.72269.18269.56268.87-0.58%43,679
May 27, 2025268.69271.21268.03271.12270.431.98%45,914
May 23, 2025263.60266.72263.60265.86265.18-0.31%35,098
May 22, 2025265.99268.24265.15266.69266.01-0.09%69,007
May 21, 2025270.08270.87266.61266.92266.24-1.89%41,949
May 20, 2025272.35273.44271.17272.06271.37-0.32%77,031
May 19, 2025269.73273.08269.73272.94272.250.21%85,973
May 16, 2025270.00272.36269.11272.36271.671.03%74,025
May 15, 2025267.35269.68267.35269.59268.901.01%55,762
May 14, 2025268.01268.34266.48266.90266.22-0.44%186,365
May 13, 2025267.10269.76267.08268.07267.390.71%159,618
May 12, 2025265.85266.18263.62266.18265.503.25%109,901
May 9, 2025258.49258.69256.31257.81257.150.12%57,914
May 8, 2025255.69260.09255.44257.51256.851.49%71,836
May 7, 2025253.09254.58252.43253.72253.070.42%30,383
May 6, 2025251.99254.04251.84252.66252.02-0.72%44,462
May 5, 2025252.91256.07252.91254.50253.85-0.04%47,712
May 2, 2025252.99255.57252.98254.59253.941.98%62,289
May 1, 2025248.94251.34248.06249.65249.010.73%33,716
Apr 30, 2025244.23248.24241.72247.83247.200.57%95,516
Apr 29, 2025244.48246.86244.19246.42245.790.65%60,521
Apr 28, 2025244.58246.62242.49244.82244.200.25%38,522
Apr 25, 2025243.64244.71242.44244.20243.58-0.05%32,784
Apr 24, 2025238.49244.63237.95244.33243.712.40%43,978
Apr 23, 2025241.79244.55238.23238.60237.991.29%101,905
Apr 22, 2025233.02236.55232.85235.57234.971.91%133,186
Apr 21, 2025234.64234.64228.85231.16230.57-2.42%102,637
Apr 17, 2025235.86238.77235.64236.90236.300.64%87,675
Apr 16, 2025237.28238.55233.44235.39234.79-1.43%105,872