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
2021-12-31 201.99 203.77 201.65 202.96 0.0M
2021-12-30 203.23 203.92 202.01 202.15 0.1M
2021-12-29 202.14 203.28 202.14 202.94 0.1M
2021-12-28 201.66 203.24 201.66 202.51 0.1M
2021-12-27 200.20 201.98 199.71 201.98 0.1M
2021-12-23 198.12 200.40 198.12 199.84 0.1M
2021-12-22 196.45 197.54 196.40 197.54 0.1M
2021-12-21 193.83 196.75 193.83 196.60 0.2M
2021-12-20 193.04 193.04 190.37 192.26 0.8M
2021-12-17 198.01 198.65 195.28 195.55 0.1M
2021-12-16 200.23 200.74 197.49 198.25 0.1M
2021-12-15 198.17 199.61 196.44 199.51 0.1M
2021-12-14 198.32 200.40 196.95 197.65 0.1M
2021-12-13 201.46 201.57 199.32 199.69 0.1M
2021-12-10 202.24 202.56 200.86 201.79 0.1M
2021-12-09 201.95 202.42 201.11 201.29 0.1M
2021-12-08 202.38 202.87 201.67 202.46 0.1M
2021-12-07 201.81 203.77 201.42 201.98 0.1M
2021-12-06 197.99 201.03 197.54 199.71 0.7M
2021-12-03 197.53 197.77 194.28 196.30 0.1M
2021-12-02 192.57 197.71 192.40 197.09 0.2M
2021-12-01 197.46 198.29 191.30 191.31 0.3M
2021-11-30 198.05 198.72 194.12 194.37 0.3M
2021-11-29 201.45 201.45 198.56 199.76 0.2M
2021-11-26 200.25 200.70 197.96 199.16 0.1M
2021-11-24 204.87 205.64 204.58 205.32 0.1M
2021-11-23 205.38 206.21 204.35 205.45 0.1M
2021-11-22 205.60 207.09 205.11 205.25 0.2M
2021-11-19 205.20 206.00 204.63 204.89 0.9M
2021-11-18 207.14 207.14 204.58 205.63 0.1M
2021-11-17 207.39 207.39 205.47 206.36 0.6M
2021-11-16 207.46 208.48 207.09 207.50 0.1M
2021-11-15 207.89 208.06 206.76 207.20 0.1M
2021-11-12 206.18 207.31 205.69 207.08 0.1M
2021-11-11 206.47 206.48 205.26 205.49 0.2M
2021-11-10 206.52 207.48 205.24 205.88 0.1M
2021-11-09 207.28 207.71 206.29 207.22 0.1M
2021-11-08 207.84 208.25 206.41 206.93 0.1M
2021-11-05 205.74 207.18 205.18 205.95 0.1M
2021-11-04 203.51 204.50 203.23 203.68 0.1M
2021-11-03 202.05 202.98 201.08 202.83 0.1M
2021-11-02 202.14 202.97 201.50 202.90 0.1M
2021-11-01 201.09 202.22 200.76 202.06 0.1M
2021-10-29 200.08 201.17 199.81 200.65 0.1M
2021-10-27 200.63 200.79 197.63 197.64 0.1M
2021-10-26 201.88 202.25 200.32 200.32 0.8M
2021-10-25 200.67 202.43 200.26 201.79 0.1M
2021-10-22 200.86 201.84 200.35 200.84 0.1M
2021-10-21 199.59 200.58 199.14 200.54 0.1M
2021-10-20 198.91 200.10 198.37 199.96 0.7M
2021-10-19 198.71 198.90 197.68 198.68 0.1M
2021-10-18 196.12 197.77 195.81 197.77 0.1M
2021-10-15 197.36 198.50 197.16 197.38 0.1M
2021-10-14 194.01 195.87 193.67 195.79 0.1M
2021-10-13 192.40 193.09 190.37 192.35 0.3M
2021-10-12 192.54 193.31 191.52 191.85 0.0M
2021-10-11 193.47 194.77 192.13 192.13 0.1M
2021-10-08 193.81 194.21 193.17 193.75 0.1M
2021-10-07 193.69 195.04 193.69 193.95 0.1M
2021-10-06 189.50 192.21 188.67 192.19 0.1M
2021-10-05 190.19 192.38 189.30 191.52 0.1M
2021-10-04 190.60 191.54 188.60 189.71 0.2M
2021-10-01 189.30 191.72 187.59 190.79 0.1M
2021-09-30 192.36 192.72 187.82 187.89 0.1M
2021-09-29 192.35 192.60 191.46 191.52 0.1M
2021-09-28 193.98 194.43 191.78 192.17 0.1M
2021-09-27 194.43 196.10 194.43 194.74 0.1M
2021-09-24 193.04 194.43 193.04 194.06 0.1M
2021-09-23 191.83 194.72 191.60 193.69 0.1M
2021-09-22 189.85 192.01 189.85 190.73 0.3M
2021-09-21 190.80 190.81 187.99 188.74 0.1M
2021-09-20 188.87 189.82 187.39 189.63 0.2M
2021-09-17 193.22 193.56 191.58 191.91 0.1M
2021-09-16 194.84 195.00 193.36 193.70 0.1M
2021-09-15 192.67 195.13 192.50 194.84 0.1M
2021-09-14 195.86 195.87 192.36 192.73 0.1M
2021-09-13 196.04 196.32 193.91 195.21 0.1M
2021-09-10 196.82 196.82 194.54 194.56 0.1M
2021-09-09 196.11 197.42 195.25 195.70 0.1M
2021-09-08 196.09 196.98 195.22 196.53 0.1M
2021-09-07 199.13 199.13 196.52 196.60 0.1M
2021-09-03 200.70 200.70 199.56 199.57 0.1M
2021-09-02 199.83 201.07 199.66 200.92 0.1M
2021-09-01 199.81 199.81 197.88 198.87 0.1M
2021-08-31 199.90 200.14 198.84 199.21 0.1M
2021-08-30 200.72 200.72 199.56 199.90 0.1M
2021-08-27 199.07 200.56 199.07 200.23 0.2M
2021-08-26 199.22 199.40 197.97 198.39 0.1M
2021-08-25 198.36 200.07 197.75 199.40 0.1M
2021-08-24 197.53 198.76 197.53 198.12 0.1M
2021-08-23 196.31 197.55 196.27 197.00 0.2M
2021-08-20 194.44 195.68 194.05 195.21 0.3M
2021-08-19 194.24 195.62 193.35 194.37 0.1M
2021-08-18 197.23 198.29 195.81 195.93 0.1M
2021-08-17 198.91 199.00 196.10 198.07 0.1M
2021-08-16 199.29 200.29 198.00 200.28 0.1M
2021-08-13 200.94 201.09 199.76 199.88 0.1M
2021-08-12 201.05 201.59 199.95 200.83 0.1M
2021-08-11 199.29 201.19 198.50 201.13 0.1M
2021-08-10 197.25 199.17 196.94 198.66 0.2M
2021-08-09 197.15 197.32 196.01 196.84 0.1M
2021-08-06 197.91 198.39 197.31 197.59 0.1M
2021-08-05 196.31 197.53 196.06 196.77 0.1M
2021-08-04 197.15 197.79 195.65 195.65 0.1M
2021-08-03 196.73 198.46 194.82 198.39 0.1M
2021-08-02 197.99 200.00 195.98 196.00 0.1M
2021-07-30 196.91 197.89 196.74 197.33 0.1M
2021-07-29 197.41 198.40 196.73 197.71 0.1M
2021-07-28 196.67 197.19 194.84 196.23 0.2M
2021-07-27 196.20 197.02 195.00 196.30 0.1M
2021-07-26 197.03 197.45 196.23 197.29 0.1M
2021-07-23 197.18 197.49 196.15 197.23 0.2M
2021-07-22 197.53 197.53 195.98 196.26 0.1M
2021-07-21 196.25 198.07 196.25 197.34 0.8M
2021-07-20 190.58 195.69 190.58 195.24 0.1M
2021-07-19 190.52 191.01 187.99 189.95 0.2M
2021-07-16 196.54 196.54 193.58 193.77 0.1M
2021-07-15 194.35 196.38 194.05 195.67 0.1M
2021-07-14 196.66 197.24 194.90 195.38 0.1M
2021-07-13 197.42 197.71 195.85 196.02 0.5M
2021-07-12 197.00 198.16 196.18 198.16 0.8M
2021-07-09 196.59 198.00 196.50 197.85 0.1M
2021-07-08 193.93 195.98 193.12 194.63 0.2M
2021-07-07 195.48 197.53 195.14 197.33 0.1M
2021-07-06 197.60 197.60 193.93 195.90 0.1M
2021-07-02 197.93 198.18 197.05 197.77 0.1M
2021-07-01 197.37 197.85 196.99 197.65 0.1M
2021-06-30 195.10 196.72 194.92 196.45 0.2M
2021-06-29 196.16 196.76 195.04 195.10 0.2M
2021-06-28 197.21 197.21 194.91 195.68 0.1M
2021-06-25 196.98 197.49 196.45 196.76 0.1M
2021-06-24 196.03 196.55 194.88 196.22 0.2M
2021-06-23 195.86 196.40 195.11 195.11 0.1M
2021-06-22 194.68 196.08 193.83 195.52 0.2M
2021-06-21 192.20 195.08 192.05 194.82 0.3M
2021-06-18 191.44 192.40 190.51 190.83 0.3M
2021-06-17 196.22 196.73 191.53 193.31 0.2M
2021-06-16 197.97 198.03 195.63 196.25 0.1M
2021-06-15 197.65 198.46 196.96 198.09 0.2M
2021-06-14 198.35 198.56 196.65 197.46 0.2M
2021-06-11 198.33 199.12 197.48 198.53 0.1M
2021-06-10 199.91 200.30 197.66 197.86 0.1M
2021-06-09 201.16 201.16 198.87 198.93 0.1M
2021-06-08 200.28 201.37 199.48 201.00 0.1M
2021-06-07 201.64 201.64 199.71 200.31 0.1M
2021-06-04 201.30 201.56 200.14 201.25 0.1M
2021-06-03 200.00 201.30 198.90 200.26 0.1M
2021-06-02 202.39 202.39 200.72 201.15 0.1M
2021-06-01 202.79 202.92 201.45 201.98 0.1M
2021-05-28 201.47 201.47 200.09 200.97 0.1M
2021-05-27 199.88 201.18 199.88 200.64 0.2M
2021-05-26 197.72 198.33 197.25 198.24 0.1M
2021-05-25 198.61 199.62 197.18 197.38 0.1M
2021-05-24 198.22 198.61 197.21 198.23 0.1M
2021-05-21 197.08 198.42 196.47 197.01 0.1M
2021-05-20 195.90 196.56 195.03 195.93 0.1M
2021-05-19 194.35 195.51 192.60 195.40 0.1M
2021-05-18 199.53 199.76 196.82 196.82 0.2M
2021-05-17 199.73 199.97 197.96 199.66 0.1M
2021-05-14 198.67 200.53 198.07 200.19 0.1M
2021-05-13 193.54 197.98 193.42 197.16 0.2M
2021-05-12 198.04 198.49 193.29 193.42 0.3M
2021-05-11 199.36 199.90 196.66 198.75 0.2M
2021-05-10 202.92 204.05 201.28 201.42 0.1M
2021-05-07 199.22 202.13 198.69 201.74 0.2M
2021-05-06 198.94 199.62 197.80 199.59 0.2M
2021-05-05 199.13 199.41 196.90 198.57 0.4M
2021-05-04 197.25 198.53 196.23 198.53 0.2M
2021-05-03 197.64 198.70 197.03 198.07 0.1M
2021-04-30 196.58 197.11 195.72 196.05 0.1M
2021-04-29 198.08 198.08 196.21 197.64 0.1M
2021-04-28 197.07 197.43 196.34 196.59 0.2M
2021-04-27 196.50 197.33 195.74 197.21 0.1M
2021-04-26 196.99 197.61 195.61 195.71 0.1M
2021-04-23 193.90 196.53 193.58 196.09 0.1M
2021-04-22 194.55 195.99 193.39 193.51 0.2M
2021-04-21 191.44 194.33 191.22 194.33 0.2M
2021-04-20 193.67 193.85 190.47 191.55 0.1M
2021-04-19 194.65 194.65 192.99 193.82 0.1M
2021-04-16 195.48 196.00 194.19 195.06 0.1M
2021-04-15 194.45 194.64 193.00 194.19 0.2M
2021-04-14 193.50 194.83 193.34 193.55 0.2M
2021-04-13 193.69 193.80 191.97 193.26 0.2M
2021-04-12 193.46 194.31 193.10 194.09 0.2M
2021-04-09 192.33 193.53 191.75 193.48 0.1M
2021-04-08 191.06 191.74 189.81 191.74 0.1M
2021-04-07 192.40 192.59 190.45 191.09 0.2M
2021-04-06 192.70 193.88 192.16 192.40 0.2M
2021-04-05 192.46 193.06 191.70 192.51 0.2M
2021-04-01 190.02 190.54 189.12 190.53 0.2M
2021-03-31 190.04 190.75 188.47 189.27 0.4M
2021-03-30 188.06 189.88 187.84 189.41 0.1M
2021-03-29 188.73 190.01 187.72 188.27 0.3M
2021-03-26 186.85 189.13 186.11 188.89 0.2M
2021-03-25 182.46 186.46 180.79 186.00 0.2M
2021-03-24 183.25 186.33 183.01 183.09 0.2M
2021-03-23 185.05 186.15 181.60 182.17 0.2M
2021-03-22 187.12 187.47 184.85 186.03 0.2M
2021-03-19 188.13 188.13 185.28 186.72 0.3M
2021-03-18 188.39 190.67 187.39 187.80 0.2M
2021-03-17 187.13 188.83 186.20 188.52 0.2M
2021-03-16 189.51 189.52 186.91 187.03 0.2M
2021-03-15 189.17 189.98 187.27 189.86 0.2M
2021-03-12 186.49 188.57 186.31 188.52 0.3M
2021-03-11 186.11 187.25 184.88 185.91 0.2M
2021-03-10 183.44 185.97 182.94 185.20 0.2M
2021-03-09 183.53 184.54 182.22 182.32 0.4M
2021-03-08 182.21 185.12 181.32 182.37 0.4M
2021-03-05 178.52 181.20 174.08 180.74 0.2M
2021-03-04 179.98 180.64 173.88 176.58 0.2M
2021-03-03 180.06 182.20 179.76 179.80 0.3M
2021-03-02 181.09 181.09 179.38 179.99 0.1M
2021-03-01 179.12 182.05 178.79 181.07 0.1M
2021-02-26 178.00 178.59 175.40 176.27 0.2M
2021-02-25 181.24 181.56 176.96 177.48 0.2M
2021-02-24 178.86 182.04 178.49 181.54 0.3M
2021-02-23 178.02 178.84 175.01 178.43 0.2M
2021-02-22 177.14 179.35 176.94 178.02 0.1M
2021-02-19 175.90 178.28 175.90 177.96 0.1M
2021-02-18 175.11 175.42 173.80 174.95 0.1M
2021-02-17 176.32 176.32 174.90 176.19 0.1M
2021-02-16 177.99 178.13 176.62 176.85 0.1M
2021-02-12 175.36 177.33 175.36 177.09 0.1M
2021-02-11 176.68 177.13 174.35 176.19 0.2M
2021-02-10 177.39 177.53 175.30 176.15 0.1M
2021-02-09 175.82 177.00 174.80 176.40 0.1M
2021-02-08 175.15 176.17 174.79 176.17 0.3M
2021-02-05 174.53 174.65 173.57 174.13 0.1M
2021-02-04 171.70 173.30 171.47 173.19 0.1M
2021-02-03 170.87 171.31 169.71 171.13 0.1M
2021-02-02 169.33 171.36 169.22 170.73 0.3M
2021-02-01 166.99 167.68 165.57 167.29 0.1M
2021-01-29 167.68 168.22 164.52 164.98 0.3M
2021-01-28 167.77 170.44 167.77 168.72 0.6M
2021-01-27 168.34 168.45 165.36 166.64 0.3M
2021-01-26 173.49 173.50 170.49 170.69 0.1M
2021-01-25 172.88 173.19 170.29 172.27 0.1M
2021-01-22 172.61 173.91 171.78 173.47 0.1M
2021-01-21 174.94 175.06 173.64 173.90 0.1M
2021-01-20 174.95 175.33 174.16 175.15 0.1M
2021-01-19 174.34 175.16 173.99 174.00 0.3M
2021-01-15 174.52 174.52 171.50 172.85 0.2M
2021-01-14 175.84 176.68 175.19 175.54 0.2M
2021-01-13 176.21 176.35 174.60 174.84 0.1M
2021-01-12 174.14 176.63 173.65 176.36 0.9M
2021-01-11 172.27 174.44 171.77 174.03 0.1M
2021-01-08 175.19 175.53 172.19 174.05 0.4M
2021-01-07 174.21 174.83 172.80 174.54 0.2M
2021-01-06 168.53 174.13 168.53 172.73 0.7M
2021-01-05 165.63 168.65 165.63 167.96 0.1M
2021-01-04 170.42 170.42 165.05 166.14 0.2M