Vanguard Industrials Index Fund ETF Shares

VIS
🏛️ usa →
292.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 291.87 294.17 291.86 292.83 0.0M
2025-09-25 290.76 290.88 288.87 290.34 0.0M
2025-09-24 295.09 295.09 292.31 292.31 0.0M
2025-09-23 296.48 297.92 293.99 295.14 0.1M
2025-09-22 293.79 295.99 292.83 295.61 0.1M
2025-09-19 294.97 294.97 292.15 294.25 0.0M
2025-09-18 291.24 294.58 290.53 294.03 0.0M
2025-09-17 291.85 294.03 288.48 290.14 0.1M
2025-09-16 293.12 293.12 290.59 291.57 0.0M
2025-09-15 291.62 293.09 291.10 292.21 0.0M
2025-09-12 292.82 292.82 290.85 290.92 0.0M
2025-09-11 290.46 294.20 290.46 293.45 0.1M
2025-09-10 288.88 291.46 288.88 290.15 0.1M
2025-09-09 289.67 289.67 286.37 288.08 0.1M
2025-09-08 290.47 291.24 288.55 290.58 0.1M
2025-09-05 291.76 292.06 287.00 290.16 0.1M
2025-09-04 287.46 290.79 287.29 290.68 0.1M
2025-09-03 288.59 288.75 286.10 287.42 0.0M
2025-09-02 288.39 288.90 286.47 288.90 0.1M
2025-08-29 293.91 293.91 290.50 291.31 0.0M
2025-08-28 294.88 294.88 293.15 294.17 0.0M
2025-08-27 293.77 294.32 293.08 293.74 0.0M
2025-08-26 291.29 294.05 291.29 293.70 0.0M
2025-08-25 293.28 293.75 290.85 290.94 0.0M
2025-08-22 289.45 295.37 289.45 293.60 0.0M
2025-08-21 287.73 289.08 287.23 287.85 0.2M
2025-08-20 289.10 289.48 287.13 288.81 0.0M
2025-08-19 289.66 291.47 288.62 289.65 0.0M
2025-08-18 287.93 289.49 287.93 289.48 0.0M
2025-08-15 290.12 290.12 287.86 288.11 0.0M
2025-08-14 290.75 290.90 288.83 289.57 0.1M
2025-08-13 292.08 292.84 289.21 292.48 0.1M
2025-08-12 288.19 291.06 287.82 290.99 0.3M
2025-08-11 288.00 288.00 286.16 286.92 0.1M
2025-08-08 288.87 289.87 287.28 287.76 0.0M
2025-08-07 290.16 290.16 286.50 287.85 0.1M
2025-08-06 288.57 288.65 286.23 288.20 0.0M
2025-08-05 288.79 289.81 286.00 288.36 0.0M
2025-08-04 286.76 288.45 286.76 288.41 0.0M
2025-08-01 286.32 286.63 282.26 285.40 0.1M
2025-07-31 289.94 292.15 289.62 289.98 0.0M
2025-07-30 292.12 292.44 289.20 290.69 0.0M
2025-07-29 294.98 294.98 291.07 291.77 0.1M
2025-07-28 295.78 295.78 293.88 294.61 0.0M
2025-07-25 293.08 295.60 292.52 295.50 0.1M
2025-07-24 292.27 293.91 291.85 292.14 0.0M
2025-07-23 289.66 292.62 289.66 292.43 0.1M
2025-07-22 285.47 288.00 284.41 287.31 0.0M
2025-07-21 289.37 289.37 286.25 286.69 0.0M
2025-07-18 290.26 290.26 287.23 288.33 0.0M
2025-07-17 286.97 289.26 286.97 289.04 0.1M
2025-07-16 285.37 286.00 281.74 285.87 0.0M
2025-07-15 288.11 288.20 284.54 284.54 0.0M
2025-07-14 285.72 287.23 285.44 287.21 0.0M
2025-07-11 285.69 286.14 284.96 285.74 0.0M
2025-07-10 286.15 287.91 285.84 286.85 0.0M
2025-07-09 284.69 285.44 283.23 285.43 0.1M
2025-07-08 283.45 284.22 282.51 283.30 0.3M
2025-07-07 284.27 285.24 281.69 283.25 0.1M
2025-07-03 282.78 284.80 282.78 284.47 0.0M
2025-07-02 281.31 282.14 280.32 282.14 0.1M
2025-07-01 279.13 282.02 279.00 281.16 0.1M
2025-06-30 279.56 280.31 278.37 280.07 0.1M
2025-06-27 277.30 280.28 276.82 278.91 0.0M
2025-06-26 274.26 276.51 274.26 276.32 0.0M
2025-06-25 276.77 276.77 273.59 273.79 0.1M
2025-06-24 275.03 276.75 273.81 276.37 0.0M
2025-06-23 269.91 273.74 269.71 273.52 0.0M
2025-06-20 271.33 271.94 268.94 270.02 0.0M
2025-06-18 270.24 272.23 269.68 269.89 0.0M
2025-06-17 271.17 271.97 269.91 270.15 0.0M
2025-06-16 271.83 273.94 271.73 272.29 0.0M
2025-06-13 270.31 272.47 269.54 270.28 0.0M
2025-06-12 271.41 273.20 271.38 272.86 0.1M
2025-06-11 273.74 274.50 271.64 273.43 0.1M
2025-06-10 274.84 274.84 272.28 273.54 0.4M
2025-06-09 275.38 275.91 274.09 274.41 0.3M
2025-06-06 274.27 275.54 273.59 274.48 0.0M
2025-06-05 273.18 273.18 270.87 272.04 0.1M
2025-06-04 272.90 273.53 272.13 272.16 0.0M
2025-06-03 269.41 272.11 269.41 272.02 0.0M
2025-06-02 268.92 269.02 265.70 268.93 0.1M
2025-05-30 268.89 270.57 267.41 269.39 0.0M
2025-05-29 270.80 270.80 268.76 269.83 0.1M
2025-05-28 271.49 271.72 269.18 269.56 0.0M
2025-05-27 268.69 271.21 268.03 271.12 0.0M
2025-05-23 263.60 266.72 263.60 265.86 0.0M
2025-05-22 265.99 268.24 265.15 266.69 0.1M
2025-05-21 270.08 270.87 266.61 266.92 0.0M
2025-05-20 272.35 273.44 271.17 272.06 0.1M
2025-05-19 269.73 273.08 269.73 272.94 0.1M
2025-05-16 270.00 272.36 269.11 272.36 0.1M
2025-05-15 267.35 269.68 267.35 269.59 0.1M
2025-05-14 268.01 268.34 266.48 266.90 0.2M
2025-05-13 267.10 269.76 267.08 268.07 0.2M
2025-05-12 265.85 266.18 263.62 266.18 0.1M
2025-05-09 258.49 258.69 256.31 257.81 0.1M
2025-05-08 255.69 260.09 255.44 257.51 0.1M
2025-05-07 253.09 254.58 252.43 253.72 0.0M
2025-05-06 251.99 254.04 251.84 252.66 0.0M
2025-05-05 252.91 256.07 252.91 254.50 0.0M
2025-05-02 252.99 255.57 252.98 254.59 0.1M
2025-05-01 248.94 251.34 248.06 249.65 0.0M
2025-04-30 244.23 248.24 241.72 247.83 0.1M
2025-04-29 244.48 246.86 244.19 246.42 0.1M
2025-04-28 244.58 246.62 242.49 244.82 0.0M
2025-04-25 243.64 244.71 242.44 244.20 0.0M
2025-04-24 238.49 244.63 237.95 244.33 0.0M
2025-04-23 241.79 244.54 238.22 238.60 0.1M
2025-04-22 233.02 236.55 232.85 235.57 0.1M
2025-04-21 234.64 234.64 228.85 231.16 0.1M
2025-04-17 235.86 238.77 235.64 236.90 0.1M
2025-04-16 237.28 238.55 233.44 235.39 0.1M
2025-04-15 239.43 241.07 238.41 238.81 0.1M
2025-04-14 240.40 241.38 238.01 240.01 0.1M
2025-04-11 232.60 237.91 230.78 237.31 0.1M
2025-04-10 235.47 236.10 227.19 233.41 0.1M
2025-04-09 218.22 241.18 218.22 240.40 0.2M
2025-04-08 229.86 230.48 217.00 220.04 0.2M
2025-04-07 217.42 230.99 213.26 222.28 1.1M
2025-04-04 230.45 230.45 222.91 224.00 0.7M
2025-04-03 242.93 244.58 237.50 237.58 0.2M
2025-04-02 246.16 252.56 246.16 251.85 0.0M
2025-04-01 246.65 249.52 244.90 249.18 0.1M
2025-03-31 243.71 248.78 242.26 247.55 0.1M
2025-03-28 250.78 251.07 245.90 246.19 0.1M
2025-03-27 252.71 253.60 250.68 251.62 0.0M
2025-03-26 254.95 256.29 252.22 252.78 0.0M
2025-03-25 255.41 255.85 253.73 255.03 0.0M
2025-03-24 253.50 255.80 253.50 255.61 0.0M
2025-03-21 249.48 250.29 248.05 250.20 0.1M
2025-03-20 251.56 253.88 250.80 251.95 0.1M
2025-03-19 250.49 254.51 250.38 253.25 0.0M
2025-03-18 250.91 250.91 248.60 249.74 0.1M
2025-03-17 247.86 252.98 247.86 251.90 0.1M
2025-03-14 245.81 248.82 245.32 248.61 0.1M
2025-03-13 245.93 246.52 242.66 243.71 0.2M
2025-03-12 248.87 249.09 244.81 246.40 0.3M
2025-03-11 249.16 249.43 245.29 246.64 0.2M
2025-03-10 250.93 253.37 247.84 249.64 0.1M
2025-03-07 249.98 254.69 248.97 254.22 0.1M
2025-03-06 251.10 253.20 249.83 251.50 0.1M
2025-03-05 250.74 254.96 250.70 254.17 0.1M
2025-03-04 252.08 254.44 248.00 250.42 0.2M
2025-03-03 260.80 261.76 253.57 254.74 0.1M
2025-02-28 256.44 259.66 255.66 259.53 0.1M
2025-02-27 259.00 260.38 256.20 256.42 0.1M
2025-02-26 258.76 260.56 257.62 258.15 0.1M
2025-02-25 255.81 258.48 254.54 257.35 0.1M
2025-02-24 258.21 258.43 255.55 256.00 0.1M
2025-02-21 264.36 264.36 256.50 257.24 0.1M
2025-02-20 265.82 265.82 262.09 263.77 0.1M
2025-02-19 265.29 266.64 264.79 265.73 0.1M
2025-02-18 265.01 266.45 264.72 265.98 0.1M
2025-02-14 265.02 265.38 263.82 264.11 0.1M
2025-02-13 264.90 265.10 263.35 264.36 0.2M
2025-02-12 262.93 265.42 262.22 264.51 0.1M
2025-02-11 265.88 266.99 265.25 266.86 0.0M
2025-02-10 266.68 267.28 265.25 267.28 0.1M
2025-02-07 266.76 267.19 264.17 264.93 0.1M
2025-02-06 265.53 266.26 263.75 265.78 0.1M
2025-02-05 264.70 265.20 262.81 264.71 0.1M
2025-02-04 263.90 265.22 263.49 263.92 0.1M
2025-02-03 261.53 265.66 260.47 264.05 0.1M
2025-01-31 268.88 269.53 266.38 266.46 0.1M
2025-01-30 265.64 269.13 265.64 268.61 0.1M
2025-01-29 266.51 268.18 265.04 265.37 0.2M
2025-01-28 268.04 268.04 265.08 265.96 0.1M
2025-01-27 267.75 269.00 266.38 267.71 0.1M
2025-01-24 273.95 273.95 272.03 272.35 0.1M
2025-01-23 272.82 274.33 271.54 273.99 0.2M
2025-01-22 273.29 273.29 271.49 271.78 0.3M
2025-01-21 268.94 272.45 268.94 272.45 0.1M
2025-01-17 266.99 267.71 265.96 266.49 0.1M
2025-01-16 263.19 265.61 262.90 265.07 0.1M
2025-01-15 264.48 264.48 261.89 262.20 0.4M
2025-01-14 258.89 260.63 257.79 260.04 0.1M
2025-01-13 252.13 256.89 251.75 256.73 0.1M
2025-01-10 255.36 255.75 253.36 254.00 0.1M
2025-01-08 255.21 257.19 253.67 256.92 0.1M
2025-01-07 257.95 258.13 255.18 256.05 0.1M
2025-01-06 258.47 259.55 256.55 257.09 0.1M
2025-01-03 254.44 257.32 253.84 256.90 0.1M
2025-01-02 256.24 256.91 252.62 253.83 0.1M