Vanguard Industrials ETF (VIS)
AMEX: VIS
· Real-Time Price · USD
291.27
-2.90 (-0.99%)
At close: Aug 29, 2025, 3:59 PM
292.46
0.41%
After-hours: Aug 29, 2025, 06:52 PM EDT
VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 293.91 | 293.91 | 290.50 | 291.31 | 291.31 | -0.97% | 47,524 |
| Aug 28, 2025 | 294.88 | 294.88 | 293.15 | 294.17 | 294.17 | 0.15% | 46,622 |
| Aug 27, 2025 | 293.77 | 294.32 | 293.08 | 293.74 | 293.74 | 0.01% | 30,104 |
| Aug 26, 2025 | 291.29 | 294.05 | 291.29 | 293.70 | 293.70 | 0.95% | 42,829 |
| Aug 25, 2025 | 293.28 | 293.75 | 290.85 | 290.94 | 290.94 | -0.91% | 49,841 |
| Aug 22, 2025 | 289.45 | 295.37 | 289.45 | 293.60 | 293.60 | 2.00% | 46,221 |
| Aug 21, 2025 | 287.73 | 289.08 | 287.23 | 287.85 | 287.85 | -0.33% | 232,810 |
| Aug 20, 2025 | 289.10 | 289.48 | 287.13 | 288.81 | 288.81 | -0.29% | 33,000 |
| Aug 19, 2025 | 289.66 | 291.47 | 288.62 | 289.65 | 289.65 | 0.06% | 32,200 |
| Aug 18, 2025 | 287.93 | 289.49 | 287.93 | 289.48 | 289.48 | 0.48% | 46,410 |
| Aug 15, 2025 | 290.12 | 290.12 | 287.86 | 288.11 | 288.11 | -0.50% | 26,124 |
| Aug 14, 2025 | 290.75 | 290.90 | 288.83 | 289.57 | 289.57 | -0.99% | 59,500 |
| Aug 13, 2025 | 292.08 | 292.84 | 289.21 | 292.48 | 292.48 | 0.51% | 58,800 |
| Aug 12, 2025 | 288.19 | 291.06 | 287.82 | 290.99 | 290.99 | 1.42% | 309,648 |
| Aug 11, 2025 | 288.00 | 288.00 | 286.16 | 286.92 | 286.92 | -0.29% | 56,700 |
| Aug 8, 2025 | 288.87 | 289.87 | 287.28 | 287.76 | 287.76 | -0.03% | 33,942 |
| Aug 7, 2025 | 290.16 | 290.16 | 286.50 | 287.85 | 287.85 | -0.12% | 89,137 |
| Aug 6, 2025 | 288.57 | 288.65 | 286.23 | 288.20 | 288.20 | -0.06% | 29,823 |
| Aug 5, 2025 | 288.79 | 289.81 | 286.00 | 288.36 | 288.36 | -0.02% | 31,023 |
| Aug 4, 2025 | 286.76 | 288.45 | 286.76 | 288.41 | 288.41 | 1.05% | 38,600 |