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
2023-12-29 220.82 221.50 219.74 220.43 0.0M
2023-12-28 220.69 221.42 220.68 221.12 0.0M
2023-12-27 220.92 221.66 220.44 221.15 0.1M
2023-12-26 219.51 221.26 219.51 220.84 0.1M
2023-12-22 218.73 220.00 218.61 219.12 0.1M
2023-12-21 217.27 218.23 216.43 218.19 0.1M
2023-12-20 218.27 219.70 215.60 215.70 0.1M
2023-12-19 218.12 219.28 218.00 219.13 0.1M
2023-12-18 218.81 218.82 217.84 218.15 0.0M
2023-12-15 218.30 219.29 217.75 218.19 0.1M
2023-12-14 217.32 219.16 217.31 219.08 0.1M
2023-12-13 212.97 215.60 211.49 215.60 0.1M
2023-12-12 212.17 213.26 211.65 212.84 0.0M
2023-12-11 210.13 212.13 210.13 211.86 0.1M
2023-12-08 209.00 210.93 209.00 210.01 0.1M
2023-12-07 209.16 209.17 208.40 208.97 0.0M
2023-12-06 208.89 210.30 208.43 208.51 0.1M
2023-12-05 208.55 208.80 207.60 207.70 0.2M
2023-12-04 207.88 209.86 207.88 209.69 0.2M
2023-12-01 205.21 209.01 205.19 209.01 0.1M
2023-11-30 203.28 205.19 203.05 205.19 0.1M
2023-11-29 203.54 204.24 202.71 202.94 0.0M
2023-11-28 203.34 204.00 202.00 202.29 0.1M
2023-11-27 203.53 203.63 202.62 203.26 0.2M
2023-11-24 203.29 204.28 203.29 203.96 0.0M
2023-11-22 203.10 204.10 202.53 203.40 0.2M
2023-11-21 202.75 203.06 202.24 202.80 0.1M
2023-11-20 202.37 203.63 201.60 203.14 0.1M
2023-11-17 202.31 202.50 201.74 202.50 0.0M
2023-11-16 201.44 202.41 200.45 201.21 0.0M
2023-11-15 201.73 203.40 201.42 201.42 0.1M
2023-11-14 198.98 201.80 198.98 201.27 0.1M
2023-11-13 195.26 196.53 195.15 196.02 0.1M
2023-11-10 194.18 196.06 193.45 195.98 0.0M
2023-11-09 194.52 195.07 192.86 193.08 0.0M
2023-11-08 193.57 194.24 192.98 193.70 0.0M
2023-11-07 192.61 193.75 192.16 193.33 0.1M
2023-11-06 194.50 194.55 192.77 193.63 0.0M
2023-11-03 194.25 195.43 194.25 194.35 0.1M
2023-11-02 190.00 192.41 190.00 192.20 0.1M
2023-11-01 187.48 188.41 186.49 188.15 0.1M
2023-10-31 185.76 187.63 185.60 187.34 0.0M
2023-10-30 184.97 186.70 184.39 186.03 0.5M
2023-10-27 185.93 186.11 183.29 183.76 1.3M
2023-10-26 186.14 187.60 185.35 185.51 0.1M
2023-10-25 188.13 188.22 186.10 186.13 0.1M
2023-10-24 189.70 189.99 187.88 188.69 0.1M
2023-10-23 188.12 190.23 187.58 187.63 0.1M
2023-10-20 190.41 191.00 188.65 188.71 0.1M
2023-10-19 192.69 193.93 190.09 190.53 0.3M
2023-10-18 196.44 196.46 192.38 192.56 0.1M
2023-10-17 195.88 199.15 195.88 197.80 0.3M
2023-10-16 195.79 197.71 195.74 196.80 0.0M
2023-10-13 197.24 197.54 193.81 194.55 0.0M
2023-10-12 199.53 199.53 195.44 196.83 0.2M
2023-10-11 198.60 199.22 197.53 199.11 0.0M
2023-10-10 197.44 199.18 196.72 197.90 0.1M
2023-10-09 193.83 196.58 193.79 196.38 0.0M
2023-10-06 190.44 194.77 190.01 193.81 0.1M
2023-10-05 191.76 192.49 190.45 191.14 0.0M
2023-10-04 191.30 192.47 189.94 192.06 0.1M
2023-10-03 192.27 193.39 190.50 191.29 0.1M
2023-10-02 194.51 195.00 192.17 193.08 0.1M
2023-09-29 197.37 197.51 194.46 194.98 0.1M
2023-09-28 195.01 197.55 194.98 196.12 0.1M
2023-09-27 194.85 196.15 194.30 195.80 0.1M
2023-09-26 195.36 196.27 193.82 193.82 0.1M
2023-09-25 194.87 196.89 194.87 196.66 0.0M
2023-09-22 196.34 197.00 195.64 195.65 0.1M
2023-09-21 199.00 199.00 196.28 196.28 0.1M
2023-09-20 201.60 202.77 199.74 199.80 0.0M
2023-09-19 201.19 201.53 199.48 200.71 0.0M
2023-09-18 201.21 202.65 201.00 201.46 0.1M
2023-09-15 202.43 202.51 200.79 201.44 0.1M
2023-09-14 201.68 202.81 201.60 202.81 0.0M
2023-09-13 201.50 201.97 199.72 200.51 0.1M
2023-09-12 201.98 203.20 201.70 201.91 0.1M
2023-09-11 202.80 203.18 201.78 202.69 0.1M
2023-09-08 203.50 203.50 202.00 202.41 0.1M
2023-09-07 203.31 203.98 202.01 203.19 0.0M
2023-09-06 204.65 205.78 203.29 204.21 0.1M
2023-09-05 208.31 208.31 204.90 204.90 0.0M
2023-09-01 209.04 209.43 208.20 208.90 0.1M
2023-08-31 208.80 209.15 207.63 207.64 0.1M
2023-08-30 207.43 208.83 207.14 208.33 0.1M
2023-08-29 205.00 207.33 204.63 207.26 0.1M
2023-08-28 204.49 205.96 204.49 205.16 0.1M
2023-08-25 202.98 204.26 201.32 203.50 0.0M
2023-08-24 204.33 205.34 202.14 202.14 0.1M
2023-08-23 202.54 204.77 202.53 204.55 0.0M
2023-08-22 203.48 204.00 201.88 202.40 0.1M
2023-08-21 203.24 203.54 201.35 202.83 0.1M
2023-08-18 201.50 203.31 201.00 203.07 0.1M
2023-08-17 205.13 205.45 202.50 202.57 0.1M
2023-08-16 205.52 207.19 204.60 204.60 0.1M
2023-08-15 207.27 207.44 205.94 205.97 0.0M
2023-08-14 208.06 208.78 207.50 208.78 0.0M
2023-08-11 207.50 208.72 207.50 208.27 0.1M
2023-08-10 209.29 210.43 207.49 208.08 0.1M
2023-08-09 209.05 209.57 207.98 208.59 0.0M
2023-08-08 208.77 209.29 207.19 209.02 0.1M
2023-08-07 208.23 210.20 208.23 210.12 0.0M
2023-08-04 209.72 209.94 207.55 207.75 0.1M
2023-08-03 209.35 209.94 208.72 208.78 0.1M
2023-08-02 211.04 212.10 210.00 210.42 0.1M
2023-08-01 211.40 213.00 211.40 212.60 0.1M
2023-07-31 211.63 212.12 211.31 211.99 0.0M
2023-07-28 211.07 211.42 210.52 210.99 0.1M
2023-07-27 212.10 212.10 208.98 209.62 0.1M
2023-07-26 210.82 211.71 210.69 211.68 0.0M
2023-07-25 209.09 210.61 208.99 210.29 0.2M
2023-07-24 209.93 211.18 209.93 210.52 0.1M
2023-07-21 211.40 211.40 210.12 210.12 0.0M
2023-07-20 210.78 211.60 210.04 211.09 0.2M
2023-07-19 210.84 211.12 209.49 210.72 0.1M
2023-07-18 209.10 211.14 209.10 210.69 0.1M
2023-07-17 207.88 209.76 207.53 209.09 0.8M
2023-07-14 209.06 209.06 207.18 208.16 0.7M
2023-07-13 208.71 209.25 208.00 209.01 0.0M
2023-07-12 209.80 210.25 208.19 208.39 0.1M
2023-07-11 206.53 208.59 206.46 208.31 0.1M
2023-07-10 203.17 205.86 203.17 205.86 0.1M
2023-07-07 202.05 204.85 202.05 203.10 0.1M
2023-07-06 202.36 203.11 201.00 202.15 0.1M
2023-07-05 204.54 204.87 203.80 204.26 0.2M
2023-07-03 204.73 205.78 204.18 205.59 0.1M
2023-06-30 205.21 206.09 204.57 205.53 0.1M
2023-06-29 202.06 203.90 201.68 203.87 0.2M
2023-06-28 202.74 203.02 202.00 202.72 0.1M
2023-06-27 200.27 202.79 200.07 202.61 0.1M
2023-06-26 197.84 200.34 197.84 199.73 0.1M
2023-06-23 197.92 198.89 197.65 198.11 0.0M
2023-06-22 200.29 200.59 199.43 199.81 0.0M
2023-06-21 199.01 201.69 198.87 201.16 0.0M
2023-06-20 200.08 200.45 199.11 200.00 0.1M
2023-06-16 202.15 202.82 200.70 201.18 0.1M
2023-06-15 198.33 201.80 198.33 201.62 0.0M
2023-06-14 199.81 200.38 197.84 198.58 0.1M
2023-06-13 198.02 199.69 197.82 199.44 0.2M
2023-06-12 195.90 197.55 195.49 197.32 0.0M
2023-06-09 196.21 196.24 194.49 195.61 0.1M
2023-06-08 195.77 196.59 194.93 196.25 0.1M
2023-06-07 193.23 196.07 192.68 195.95 0.1M
2023-06-06 190.61 193.17 190.28 192.88 0.1M
2023-06-05 192.36 192.36 190.44 191.06 0.1M
2023-06-02 188.54 192.82 188.54 192.55 0.1M
2023-06-01 184.34 186.89 183.97 186.52 0.1M
2023-05-31 186.26 186.26 183.72 184.11 0.1M
2023-05-30 187.79 188.00 186.10 186.92 0.1M
2023-05-26 186.00 187.63 185.95 187.20 0.1M
2023-05-25 185.13 186.00 183.95 185.68 0.1M
2023-05-24 186.51 186.52 184.50 184.84 0.1M
2023-05-23 188.85 189.48 187.11 187.27 0.0M
2023-05-22 189.49 190.29 188.50 189.63 0.0M
2023-05-19 191.00 191.78 188.60 189.32 0.0M
2023-05-18 188.17 190.37 188.04 190.20 0.1M
2023-05-17 186.43 189.14 186.39 188.53 0.1M
2023-05-16 187.10 187.14 185.46 185.46 0.1M
2023-05-15 187.14 188.68 186.45 188.06 0.1M
2023-05-12 187.79 188.35 185.68 187.01 0.0M
2023-05-11 186.87 187.31 185.84 186.97 0.1M
2023-05-10 189.83 189.83 185.99 188.06 0.1M
2023-05-09 187.70 188.70 187.48 188.33 0.0M
2023-05-08 189.31 189.76 187.51 188.17 0.0M
2023-05-05 186.94 189.12 186.94 188.67 0.1M
2023-05-04 187.26 187.77 184.51 185.31 0.1M
2023-05-03 188.60 190.15 187.75 187.86 0.1M
2023-05-02 189.17 189.17 186.00 188.20 0.0M
2023-05-01 188.58 190.69 188.58 189.70 0.1M
2023-04-28 186.54 188.82 186.54 188.55 0.1M
2023-04-27 183.44 186.95 183.44 186.79 0.1M
2023-04-26 185.49 185.90 182.59 182.94 0.1M
2023-04-25 188.71 188.71 186.43 186.48 0.1M
2023-04-24 189.43 190.49 189.17 189.77 0.0M
2023-04-21 190.14 190.14 188.77 189.50 0.0M
2023-04-20 188.80 190.62 188.80 189.84 0.1M
2023-04-19 189.61 190.29 189.18 190.05 0.0M
2023-04-18 190.14 191.44 189.55 190.08 0.1M
2023-04-17 188.16 189.51 188.15 189.51 0.1M
2023-04-14 187.58 189.01 186.91 187.93 0.1M
2023-04-13 187.84 188.60 185.83 188.19 0.1M
2023-04-12 187.91 188.55 186.94 187.43 0.1M
2023-04-11 186.07 187.54 186.01 186.81 0.3M
2023-04-10 182.72 185.52 182.60 185.51 0.2M
2023-04-06 183.54 184.14 182.72 183.36 0.2M
2023-04-05 185.68 185.94 183.04 183.65 0.1M
2023-04-04 191.30 191.30 185.67 186.27 0.1M
2023-04-03 190.32 191.75 189.54 191.04 0.1M
2023-03-31 189.02 190.68 188.99 190.51 0.0M
2023-03-30 188.62 188.94 187.42 187.94 0.1M
2023-03-29 186.75 187.41 186.10 187.41 0.1M
2023-03-28 183.63 185.65 183.63 184.97 0.2M
2023-03-27 183.58 184.70 182.72 183.97 0.1M
2023-03-24 180.53 182.52 179.27 182.52 0.1M
2023-03-23 184.33 185.73 181.21 182.48 0.1M
2023-03-22 186.79 187.40 182.94 182.94 0.0M
2023-03-21 186.55 187.56 185.83 186.72 0.1M
2023-03-20 182.39 184.89 182.39 184.10 0.1M
2023-03-17 184.81 184.81 181.26 181.58 0.3M
2023-03-16 181.44 185.93 181.08 185.19 0.1M
2023-03-15 184.44 184.44 180.25 182.97 0.1M
2023-03-14 188.18 189.53 185.74 187.74 0.2M
2023-03-13 184.84 186.77 183.97 185.32 0.1M
2023-03-10 190.64 190.97 186.26 187.00 0.1M
2023-03-09 194.63 195.68 190.91 190.93 0.0M
2023-03-08 194.02 194.58 192.80 194.17 0.0M
2023-03-07 196.00 196.32 193.58 193.78 0.0M
2023-03-06 196.94 197.88 195.75 195.92 0.2M
2023-03-03 195.73 197.23 194.46 196.87 0.4M
2023-03-02 191.65 194.94 191.32 194.78 0.1M
2023-03-01 191.65 193.51 191.65 192.72 0.0M
2023-02-28 192.07 193.10 191.83 191.84 0.1M
2023-02-27 192.79 193.57 191.86 192.20 0.1M
2023-02-24 189.81 190.88 189.09 190.71 0.1M
2023-02-23 192.03 192.86 189.79 191.94 0.1M
2023-02-22 191.55 192.39 190.22 190.99 0.2M
2023-02-21 194.39 194.52 190.86 191.04 0.1M
2023-02-17 194.54 195.90 194.26 195.90 0.1M
2023-02-16 194.54 196.42 194.10 194.90 0.0M
2023-02-15 193.98 196.69 193.98 196.68 0.0M
2023-02-14 194.67 195.75 193.11 195.15 0.1M
2023-02-13 193.89 195.45 193.69 195.45 0.0M
2023-02-10 192.18 193.65 191.70 193.65 0.0M
2023-02-09 195.85 196.05 192.17 192.67 0.1M
2023-02-08 194.85 195.60 194.00 194.61 0.0M
2023-02-07 194.33 196.22 192.72 195.87 0.0M
2023-02-06 194.67 195.30 194.27 194.94 0.1M
2023-02-03 195.04 197.15 195.04 195.60 0.1M
2023-02-02 195.93 197.83 194.95 196.68 0.0M
2023-02-01 192.16 196.20 191.65 194.73 0.1M
2023-01-31 189.49 192.81 189.48 192.81 0.0M
2023-01-30 189.86 191.54 188.94 189.02 0.1M
2023-01-27 189.50 191.90 189.50 191.07 0.0M
2023-01-26 190.32 190.32 187.87 190.11 0.1M
2023-01-25 187.85 189.34 186.34 189.13 0.0M
2023-01-24 187.72 190.32 185.00 189.81 0.1M
2023-01-23 187.05 189.68 186.71 188.87 0.1M
2023-01-20 184.02 186.69 183.48 186.67 0.1M
2023-01-19 186.20 186.44 183.70 183.81 0.2M
2023-01-18 191.35 191.72 187.36 187.51 0.1M
2023-01-17 191.95 192.39 190.52 190.70 0.1M
2023-01-13 190.32 192.21 189.96 192.00 0.1M
2023-01-12 191.36 192.42 189.81 191.86 0.1M
2023-01-11 189.35 190.64 188.95 190.50 0.1M
2023-01-10 186.83 188.69 186.56 188.69 0.1M
2023-01-09 188.55 190.13 187.12 187.14 0.1M
2023-01-06 184.29 188.15 184.29 187.64 0.1M
2023-01-05 183.70 183.97 182.35 182.76 0.1M
2023-01-04 183.63 185.41 183.45 184.80 0.2M
2023-01-03 183.67 184.34 181.50 183.08 0.1M