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
2024-12-31 255.42 256.08 253.91 254.39 0.1M
2024-12-30 254.75 255.84 252.15 254.83 0.1M
2024-12-27 258.17 259.29 255.56 257.33 0.0M
2024-12-26 258.27 259.79 257.33 259.30 0.0M
2024-12-24 256.76 258.93 256.51 258.93 0.0M
2024-12-23 256.78 257.16 254.87 256.90 0.1M
2024-12-20 253.84 259.04 253.62 257.02 0.2M
2024-12-19 256.96 258.16 254.20 254.51 0.2M
2024-12-18 263.41 263.83 255.01 255.01 0.1M
2024-12-17 265.77 265.97 263.56 263.80 0.2M
2024-12-16 266.98 267.90 265.91 266.78 0.1M
2024-12-13 267.84 268.06 266.40 266.71 0.1M
2024-12-12 269.55 269.99 267.52 267.61 0.1M
2024-12-11 271.40 271.40 269.56 269.71 0.1M
2024-12-10 270.36 270.86 268.43 269.67 0.1M
2024-12-09 273.59 273.64 270.54 270.76 0.1M
2024-12-06 274.80 275.52 272.73 273.10 0.1M
2024-12-05 277.30 277.30 273.80 273.95 0.1M
2024-12-04 276.13 277.16 275.54 277.13 0.0M
2024-12-03 277.72 277.72 274.92 275.81 0.1M
2024-12-02 279.60 279.60 276.92 277.48 0.0M
2024-11-29 278.69 279.87 278.69 279.70 0.0M
2024-11-27 279.83 280.63 277.65 278.06 0.0M
2024-11-26 278.98 279.35 277.93 279.13 0.1M
2024-11-25 278.62 279.97 278.33 279.20 0.1M
2024-11-22 274.13 276.88 274.00 276.74 0.1M
2024-11-21 270.62 274.01 269.78 273.32 0.1M
2024-11-20 269.52 269.72 267.09 269.54 0.1M
2024-11-19 266.57 269.52 266.55 269.03 0.1M
2024-11-18 269.01 269.75 267.75 268.78 0.1M
2024-11-15 269.58 270.76 268.10 268.60 0.1M
2024-11-14 275.19 275.46 270.20 270.49 0.1M
2024-11-13 275.65 277.17 274.94 275.24 0.1M
2024-11-12 277.92 278.05 273.95 274.80 0.1M
2024-11-11 277.10 278.60 277.10 277.70 0.1M
2024-11-08 273.08 276.02 272.90 275.29 0.1M
2024-11-07 274.66 274.66 272.34 272.64 0.1M
2024-11-06 272.57 274.24 269.50 273.79 0.2M
2024-11-05 259.06 263.00 258.67 262.91 0.1M
2024-11-04 258.63 260.10 257.84 258.37 0.1M
2024-11-01 259.04 260.49 258.25 258.39 0.0M
2024-10-31 259.10 259.54 257.34 257.51 0.0M
2024-10-30 259.85 262.26 259.58 260.77 0.2M
2024-10-29 260.23 261.68 259.00 260.89 0.0M
2024-10-28 261.40 261.97 261.21 261.27 0.0M
2024-10-25 262.11 262.50 259.44 260.07 0.0M
2024-10-24 261.91 261.91 259.80 260.87 0.0M
2024-10-23 262.07 263.27 260.50 261.86 0.1M
2024-10-22 264.95 264.95 261.68 263.04 0.0M
2024-10-21 266.87 267.48 265.00 266.06 0.0M
2024-10-18 267.25 267.38 266.12 267.30 0.0M
2024-10-17 267.54 267.54 266.21 266.64 0.1M
2024-10-16 265.80 267.90 265.80 267.20 0.0M
2024-10-15 267.18 267.33 264.71 264.71 0.0M
2024-10-14 265.02 266.83 264.18 266.64 0.1M
2024-10-11 261.23 265.20 261.23 265.14 0.1M
2024-10-10 260.83 261.00 259.34 260.32 0.1M
2024-10-09 260.16 262.45 260.16 261.90 0.1M
2024-10-08 259.96 260.21 258.93 259.78 0.1M
2024-10-07 258.65 260.24 258.21 259.64 0.1M
2024-10-04 260.11 260.11 257.58 259.83 0.1M
2024-10-03 258.43 258.73 256.90 257.85 0.1M
2024-10-02 259.33 260.09 257.93 259.57 0.1M
2024-10-01 259.68 260.72 257.50 259.60 0.0M
2024-09-30 258.76 260.07 257.25 260.07 0.4M
2024-09-27 259.53 260.70 258.48 258.73 0.1M
2024-09-26 260.13 260.97 258.82 259.22 0.1M
2024-09-25 259.66 260.22 257.61 257.88 0.0M
2024-09-24 258.55 259.26 257.96 259.26 0.0M
2024-09-23 257.02 258.08 256.42 257.66 0.1M
2024-09-20 256.26 256.72 254.83 256.17 0.0M
2024-09-19 257.66 258.09 255.50 257.94 0.1M
2024-09-18 253.58 256.27 252.62 253.22 0.0M
2024-09-17 252.41 254.15 251.80 253.33 0.0M
2024-09-16 250.81 252.66 250.24 251.88 0.0M
2024-09-13 248.77 251.07 248.77 250.29 0.0M
2024-09-12 245.57 247.36 244.25 247.36 0.0M
2024-09-11 243.51 245.27 238.88 245.02 0.1M
2024-09-10 244.62 244.62 242.39 244.20 0.4M
2024-09-09 242.25 244.80 242.25 243.63 0.0M
2024-09-06 243.37 245.25 240.32 240.78 0.1M
2024-09-05 245.69 245.69 242.08 243.39 0.0M
2024-09-04 245.84 247.50 245.22 246.04 0.1M
2024-09-03 251.52 251.55 245.51 246.25 0.1M
2024-08-30 250.89 252.89 249.24 252.79 0.1M
2024-08-29 249.67 252.26 248.48 249.93 0.0M
2024-08-28 248.62 249.86 247.31 248.28 0.3M
2024-08-27 248.39 249.03 247.75 248.63 0.1M
2024-08-26 250.26 251.04 248.85 249.34 0.0M
2024-08-23 247.26 249.93 246.69 249.49 0.1M
2024-08-22 247.10 247.69 245.68 246.13 0.0M
2024-08-21 245.37 246.84 245.05 246.52 0.0M
2024-08-20 245.66 245.73 243.88 244.74 0.0M
2024-08-19 244.29 245.88 244.03 245.88 0.0M
2024-08-16 244.05 244.84 243.15 244.20 0.0M
2024-08-15 243.65 245.11 243.15 244.56 0.0M
2024-08-14 240.13 241.25 239.90 240.63 0.1M
2024-08-13 238.51 240.13 236.99 239.95 0.0M
2024-08-12 238.80 238.80 236.83 237.38 0.0M
2024-08-09 238.47 239.00 236.64 238.46 0.0M
2024-08-08 235.35 238.88 235.35 238.65 0.0M
2024-08-07 237.50 238.71 233.29 233.35 0.0M
2024-08-06 234.00 238.35 232.53 234.35 0.1M
2024-08-05 230.10 234.95 228.59 232.33 0.1M
2024-08-02 239.54 239.54 234.84 237.32 0.4M
2024-08-01 248.02 249.57 241.47 243.30 0.1M
2024-07-31 248.40 250.99 246.96 248.34 0.0M
2024-07-30 245.71 247.04 244.50 245.49 0.0M
2024-07-29 246.17 246.25 244.57 244.99 0.1M
2024-07-26 244.10 246.92 243.94 245.61 0.1M
2024-07-25 239.54 245.13 239.54 241.28 0.1M
2024-07-24 243.71 244.32 239.09 239.28 0.0M
2024-07-23 244.09 246.11 243.74 245.08 0.0M
2024-07-22 243.44 245.11 241.43 245.10 0.0M
2024-07-19 243.54 243.54 241.56 242.00 0.0M
2024-07-18 245.02 248.34 243.08 243.34 0.1M
2024-07-17 247.86 248.69 245.44 245.56 0.1M
2024-07-16 243.56 249.45 243.52 249.26 0.1M
2024-07-15 241.38 243.61 241.01 242.39 0.1M
2024-07-12 240.07 241.83 240.03 240.35 0.0M
2024-07-11 236.02 239.13 236.02 238.74 0.1M
2024-07-10 233.06 235.07 232.76 235.02 0.1M
2024-07-09 234.02 234.12 232.70 232.72 0.0M
2024-07-08 234.23 235.62 233.58 234.03 0.0M
2024-07-05 234.64 234.64 231.97 233.86 0.1M
2024-07-03 233.85 235.42 233.80 234.91 0.0M
2024-07-02 232.06 233.72 231.71 233.72 0.1M
2024-07-01 235.95 236.50 232.07 232.12 0.1M
2024-06-28 235.77 237.35 233.84 235.22 0.1M
2024-06-27 235.48 236.16 235.08 236.00 0.1M
2024-06-26 235.73 235.80 234.58 235.42 0.1M
2024-06-25 238.22 238.22 235.25 236.32 0.0M
2024-06-24 237.90 240.31 237.90 238.28 0.1M
2024-06-21 237.51 237.51 235.26 237.26 0.1M
2024-06-20 237.87 238.56 236.87 237.91 0.0M
2024-06-18 236.58 237.97 236.19 237.84 0.0M
2024-06-17 233.22 236.89 233.11 236.65 0.1M
2024-06-14 234.81 234.81 231.58 234.31 0.1M
2024-06-13 238.08 238.11 234.84 236.89 0.1M
2024-06-12 238.28 239.94 237.45 238.14 0.0M
2024-06-11 235.52 235.70 234.00 235.35 0.1M
2024-06-10 235.49 236.89 235.49 236.72 0.0M
2024-06-07 235.17 237.17 234.72 235.97 0.1M
2024-06-06 237.52 237.87 235.21 236.14 0.0M
2024-06-05 236.27 237.94 235.10 237.94 0.1M
2024-06-04 235.77 236.47 234.00 234.96 0.1M
2024-06-03 240.42 240.42 234.40 236.55 0.1M
2024-05-31 237.36 239.56 235.33 239.56 0.1M
2024-05-30 235.61 237.06 235.52 236.76 0.1M
2024-05-29 236.18 236.51 234.93 235.04 0.0M
2024-05-28 241.82 241.82 237.68 238.37 0.2M
2024-05-24 240.60 241.81 239.88 241.41 0.1M
2024-05-23 243.41 243.45 239.34 239.68 0.1M
2024-05-22 241.89 243.29 241.31 242.72 0.3M
2024-05-21 242.59 242.59 241.74 242.39 0.1M
2024-05-20 242.40 243.84 242.27 242.94 0.2M
2024-05-17 242.39 242.76 241.32 242.29 0.0M
2024-05-16 243.49 244.07 242.08 242.08 0.1M
2024-05-15 243.85 244.33 243.45 244.04 0.1M
2024-05-14 242.52 243.03 241.81 242.40 0.0M
2024-05-13 243.96 244.00 241.87 241.98 0.0M
2024-05-10 244.02 244.14 242.64 243.15 0.3M
2024-05-09 241.02 242.97 240.91 242.95 0.1M
2024-05-08 239.19 240.72 239.19 240.47 0.1M
2024-05-07 240.54 241.31 240.22 240.36 0.0M
2024-05-06 238.91 240.21 238.91 240.07 0.1M
2024-05-03 237.79 238.30 236.42 237.47 0.1M
2024-05-02 235.26 235.79 232.55 235.79 0.1M
2024-05-01 233.70 236.97 233.13 233.21 0.1M
2024-04-30 238.04 238.04 234.05 234.05 0.0M
2024-04-29 237.02 238.44 237.01 238.18 0.0M
2024-04-26 235.98 237.31 235.71 236.50 0.0M
2024-04-25 233.85 236.77 232.69 236.22 0.0M
2024-04-24 237.50 237.93 233.74 235.54 0.2M
2024-04-23 235.13 237.58 235.00 237.17 0.1M
2024-04-22 233.11 235.34 232.56 233.71 0.0M
2024-04-19 232.66 234.03 231.42 232.20 0.1M
2024-04-18 233.93 235.19 232.10 232.29 0.1M
2024-04-17 235.94 235.94 232.01 233.08 0.1M
2024-04-16 235.20 235.75 233.49 234.75 0.1M
2024-04-15 239.99 240.72 234.71 235.36 0.1M
2024-04-12 238.51 239.30 236.36 237.44 0.1M
2024-04-11 239.92 240.89 238.11 239.87 0.1M
2024-04-10 238.71 240.52 237.70 239.50 0.1M
2024-04-09 243.10 243.72 239.72 242.41 0.1M
2024-04-08 243.79 244.00 242.72 243.03 0.2M
2024-04-05 240.71 243.70 240.71 243.18 0.1M
2024-04-04 243.90 244.72 239.27 240.04 0.1M
2024-04-03 240.18 242.58 240.18 242.17 0.1M
2024-04-02 241.18 241.44 240.14 240.64 0.1M
2024-04-01 244.39 244.49 241.98 242.07 0.2M
2024-03-28 244.31 244.63 243.64 244.15 0.2M
2024-03-27 241.81 244.15 241.79 244.15 0.1M
2024-03-26 241.15 241.38 240.15 240.18 0.0M
2024-03-25 242.29 242.32 240.54 240.54 0.0M
2024-03-22 243.82 243.82 241.99 242.08 0.1M
2024-03-21 241.98 244.14 241.86 243.73 0.1M
2024-03-20 237.96 241.18 237.58 240.94 0.1M
2024-03-19 235.81 237.95 235.81 237.95 0.0M
2024-03-18 236.23 236.81 235.73 235.76 0.0M
2024-03-15 234.55 236.39 234.55 235.49 0.1M
2024-03-14 237.08 237.08 233.72 235.39 0.1M
2024-03-13 235.67 237.11 235.67 236.64 0.0M
2024-03-12 234.98 236.11 233.71 235.93 0.0M
2024-03-11 235.79 235.79 233.22 234.77 0.0M
2024-03-08 237.71 238.69 235.57 236.15 0.1M
2024-03-07 236.34 237.08 235.95 236.78 0.1M
2024-03-06 234.48 236.12 234.48 235.02 0.1M
2024-03-05 235.08 235.61 232.49 233.52 0.1M
2024-03-04 235.14 236.29 235.14 235.60 0.1M
2024-03-01 233.75 234.79 233.12 234.70 0.1M
2024-02-29 233.84 234.07 232.31 233.37 0.1M
2024-02-28 231.84 233.34 231.65 232.81 0.1M
2024-02-27 232.44 232.44 231.17 232.14 0.1M
2024-02-26 231.73 232.27 231.49 231.80 0.1M
2024-02-23 231.01 232.23 230.79 231.69 0.1M
2024-02-22 229.22 230.74 228.93 230.45 0.1M
2024-02-21 226.92 227.81 226.38 227.79 0.1M
2024-02-20 227.22 227.77 226.65 227.17 0.1M
2024-02-16 228.98 229.80 228.03 228.14 0.1M
2024-02-15 228.04 229.70 227.72 229.49 0.0M
2024-02-14 225.66 227.72 225.48 227.65 0.2M
2024-02-13 224.41 224.48 222.03 223.61 0.3M
2024-02-12 226.15 227.46 226.15 226.94 0.1M
2024-02-09 225.83 226.21 224.83 226.13 0.1M
2024-02-08 225.06 225.65 224.38 225.54 0.1M
2024-02-07 224.02 225.75 224.00 224.79 0.1M
2024-02-06 221.39 223.34 221.12 223.34 0.0M
2024-02-05 222.11 222.11 219.89 221.33 0.1M
2024-02-02 220.94 223.90 220.00 223.01 0.1M
2024-02-01 219.23 221.74 217.91 221.74 0.1M
2024-01-31 220.48 220.72 217.83 217.83 0.6M
2024-01-30 219.26 220.95 219.04 220.56 0.4M
2024-01-29 218.48 220.49 218.30 220.49 0.1M
2024-01-26 219.14 219.73 218.17 218.67 0.0M
2024-01-25 217.65 218.87 217.63 218.87 0.0M
2024-01-24 219.26 219.26 216.60 216.71 0.1M
2024-01-23 219.14 219.40 217.49 218.27 0.1M
2024-01-22 217.77 219.01 217.77 218.75 0.1M
2024-01-19 215.86 217.00 214.01 216.68 0.1M
2024-01-18 213.35 215.16 212.75 214.99 0.1M
2024-01-17 212.10 213.42 211.77 212.18 0.1M
2024-01-16 214.62 214.62 212.96 213.73 0.1M
2024-01-12 216.77 217.11 215.17 215.78 0.0M
2024-01-11 216.21 216.21 213.98 215.82 0.1M
2024-01-10 215.13 216.62 215.13 216.25 0.1M
2024-01-09 214.64 215.53 213.97 215.29 0.1M
2024-01-08 213.98 216.20 213.19 216.05 0.1M
2024-01-05 214.29 215.61 213.91 214.50 0.1M
2024-01-04 214.72 216.18 214.38 214.49 0.0M
2024-01-03 216.83 216.83 214.01 214.01 0.1M
2024-01-02 218.88 220.26 217.39 218.09 0.1M