Skip to main content
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
299.15
-0.69 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
299.13
-0.02 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025299.82300.16298.11299.15299.15-0.23%67,258
Dec 4, 2025297.76300.75297.31299.84299.840.74%88,050
Dec 3, 2025295.30297.64294.30297.64297.640.96%28,142
Dec 2, 2025294.53295.67293.15294.81294.810.67%35,533
Dec 1, 2025294.39295.59292.51292.86292.86-1.38%33,940
Nov 28, 2025295.96297.11295.28296.95296.950.62%15,394
Nov 26, 2025293.39296.72293.33295.11295.110.64%34,612
Nov 25, 2025289.43293.61287.59293.23293.231.52%64,586
Nov 24, 2025287.93289.68286.55288.84288.840.53%84,485
Nov 21, 2025284.21288.40282.03287.32287.321.41%82,885
Nov 20, 2025292.36293.16283.01283.32283.32-1.79%136,519
Nov 19, 2025287.45289.62287.22288.48288.480.44%122,378
Nov 18, 2025286.98289.05285.52287.22287.22-0.37%134,495
Nov 17, 2025291.56292.38287.17288.28288.28-1.33%84,378
Nov 14, 2025289.98293.93289.12292.17292.170.09%70,464
Nov 13, 2025297.11297.80291.30291.91291.91-1.94%52,086
Nov 12, 2025298.32300.24297.63297.70297.700.06%27,392
Nov 11, 2025298.04298.53296.15297.53297.53-0.17%67,375
Nov 10, 2025297.84298.80294.80298.04298.040.73%32,295
Nov 7, 2025292.51296.17291.21295.88295.880.52%59,490
Nov 6, 2025297.18297.66293.93294.35294.35-0.84%44,363
Nov 5, 2025294.31298.49294.31296.83296.830.64%126,341
Nov 4, 2025295.33296.29293.73294.95294.95-1.40%77,781
Nov 3, 2025300.28300.28296.75299.13299.13-0.42%62,741
Oct 31, 2025299.43301.17298.69300.39300.390.37%50,799
Oct 30, 2025299.25303.51299.01299.30299.30-0.48%44,298
Oct 29, 2025300.11303.23299.34300.73300.730.36%86,094
Oct 28, 2025301.79302.33299.62299.66299.66-0.67%68,539
Oct 27, 2025302.86302.86300.52301.69301.690.44%53,329
Oct 24, 2025301.88301.93300.26300.38300.380.39%33,193
Oct 23, 2025295.72299.53295.72299.20299.201.51%56,286
Oct 22, 2025299.67300.00293.80294.74294.74-1.51%52,751
Oct 21, 2025297.30300.52297.30299.25299.250.76%48,052
Oct 20, 2025295.20297.50295.14296.98296.981.33%38,119
Oct 17, 2025292.66294.62291.58293.07293.07-0.15%46,643
Oct 16, 2025296.90296.90292.27293.52293.52-0.73%35,857
Oct 15, 2025298.19299.47294.07295.68295.68-0.32%57,794
Oct 14, 2025290.06297.99290.00296.62296.621.23%63,798
Oct 13, 2025291.88293.99291.48293.01293.011.35%48,230
Oct 10, 2025296.79297.77289.04289.12289.12-2.30%71,064
Oct 9, 2025300.31300.99295.33295.93295.93-1.43%39,059
Oct 8, 2025298.14300.50296.81300.22300.220.99%29,817
Oct 7, 2025299.42300.14296.18297.28297.28-0.65%52,260
Oct 6, 2025299.06299.69297.20299.22299.220.52%35,182
Oct 3, 2025297.30299.58296.91297.66297.660.23%36,107
Oct 2, 2025296.14297.84294.92296.99296.990.38%31,493
Oct 1, 2025294.55296.37294.25295.87295.87-0.14%83,783
Sep 30, 2025293.08296.37293.08296.29296.290.91%59,750
Sep 29, 2025295.35295.35292.81293.63293.630.27%62,639
Sep 26, 2025291.87294.17291.86292.83292.830.86%46,380