271.14
price up icon0.11%   1.5961
 
loading

Vanguard Industrials Etf Stock (VIS) Price History

The historical daily chart and data for Vanguard Industrials Etf stock (VIS), show that the latest closing stock price as of November 21, 2024, is $271.14.
  • Vanguard Industrials Etf all-time high stock price is $278.60, occurred on November 11, 2024.
  • The lowest Vanguard Industrials Etf stock price recorded was $83.92 on August 24, 2015. Since then, Vanguard Industrials Etf's stock price has risen over 223.09% to $271.14 now.
  • The 52-week high stock price for VIS is $278.60, representing a 2.75% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for VIS is $202.00, indicating a -25.50% decrease from the current share price, occurred on November 28, 2023.
  • The closing price of Vanguard Industrials Etf (VIS) stock in the beginning of 2023 was $201.73. The stock closed the year at $182.64, a loss of over -9.46% for the year.
The table below shows more information about VIS historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $270.6 $269.8 $0.8571 5,364.0 +0.41%
Nov 20, 2024 $269.7 $267.1 $2.63 61,108.0 +0.19%
Nov 19, 2024 $269.5 $266.6 $2.97 60,778.0 +0.09%
Nov 18, 2024 $269.8 $267.8 $2.00 52,145.0 +0.07%
Nov 15, 2024 $270.8 $268.1 $2.66 70,703.0 -0.70%
Nov 14, 2024 $275.5 $270.2 $5.25 57,118.0 -1.73%
Nov 13, 2024 $277.2 $274.9 $2.23 72,288.0 +0.16%
Nov 12, 2024 $278.1 $273.9 $4.11 92,166.0 -1.04%
Nov 11, 2024 $278.6 $277.1 $1.50 85,845.0 +0.88%
Nov 08, 2024 $276.0 $272.9 $3.12 121,766.0 +0.97%
Nov 07, 2024 $274.7 $272.3 $2.32 77,426.0 -0.42%
Nov 06, 2024 $274.2 $269.5 $4.74 208,591.0 +4.14%
Nov 05, 2024 $263.0 $258.7 $4.33 49,036.0 +1.76%
Nov 04, 2024 $260.1 $257.8 $2.26 56,688.0 -0.01%
Nov 01, 2024 $260.5 $258.2 $2.24 26,523.0 +0.34%
Oct 31, 2024 $259.5 $257.3 $2.20 29,072.0 -1.25%
Oct 30, 2024 $262.3 $259.6 $2.68 156,956.0 -0.05%
Oct 29, 2024 $261.7 $259.0 $2.68 35,097.0 -0.15%
Oct 28, 2024 $262.0 $261.2 $0.7589 38,410.0 +0.46%
Oct 25, 2024 $262.5 $259.4 $3.06 44,266.0 -0.31%
Oct 24, 2024 $261.9 $259.8 $2.11 24,505.0 -0.38%
Oct 23, 2024 $263.3 $260.5 $2.77 62,527.0 -0.45%
Oct 22, 2024 $264.9 $261.7 $3.27 41,936.0 -1.14%

Vanguard Industrials Etf Stock (VIS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Industrials Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Industrials Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vanguard Industrials Etf Stock (VIS) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $278.6 $257.8 $20.76 1,097,545.0 +5.10%
Oct, 2024 $267.9 $256.9 $11.00 1,380,573.0 -0.98%
Sep, 2024 $261.0 $238.9 $22.09 1,667,822.0 +2.88%
Aug, 2024 $252.9 $228.6 $24.30 1,725,041.0 +1.79%
Jul, 2024 $251.0 $231.7 $19.28 1,272,233.0 +5.58%
Jun, 2024 $240.4 $231.6 $8.84 1,232,169.0 -1.81%
May, 2024 $244.3 $232.6 $11.77 2,098,808.0 +2.35%
Apr, 2024 $244.7 $231.4 $13.31 1,911,162.0 -4.14%
Mar, 2024 $244.6 $232.5 $12.14 1,543,102.0 +4.62%
Feb, 2024 $234.1 $217.9 $16.16 1,859,024.0 +7.13%
Jan, 2024 $220.9 $211.8 $9.18 2,189,335.0 -1.18%

Vanguard Industrials Etf Stock (VIS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $221.7 $205.2 $16.47 1,696,077.0 +7.43%
Nov, 2023 $205.2 $186.5 $18.70 1,542,497.0 +9.53%
Oct, 2023 $199.5 $183.3 $16.24 3,832,140.0 -3.92%
Sep, 2023 $209.4 $193.8 $15.61 1,366,316.0 -6.10%
Aug, 2023 $213.0 $201.0 $12.00 1,581,035.0 -2.05%
Jul, 2023 $212.1 $201.0 $11.12 3,187,133.0 +3.14%
Jun, 2023 $206.1 $184.0 $22.12 1,734,106.0 +11.63%
May, 2023 $191.8 $183.7 $8.06 1,460,221.0 -2.35%
Apr, 2023 $191.8 $182.6 $9.16 1,757,125.0 -1.03%
Mar, 2023 $197.9 $179.3 $18.61 2,642,691.0 -0.69%
Feb, 2023 $197.8 $189.1 $8.74 1,360,485.0 -0.50%
Jan, 2023 $192.8 $181.5 $11.31 1,932,056.0 +5.57%

Vanguard Industrials Etf Stock (VIS) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $193.2 $179.1 $14.07 1,581,751.0 -4.27%
Nov, 2022 $190.8 $172.3 $18.46 1,922,836.0 +7.23%
Oct, 2022 $179.1 $156.8 $22.20 1,885,274.0 +12.94%
Sep, 2022 $182.8 $157.3 $25.53 1,996,128.0 -10.39%
Aug, 2022 $191.7 $175.6 $16.07 1,624,568.0 -2.65%
Jul, 2022 $181.0 $158.4 $22.60 1,560,092.0 +10.57%
Jun, 2022 $183.1 $158.0 $25.07 2,856,948.0 -8.09%
May, 2022 $185.9 $165.2 $20.64 5,186,411.0 -0.80%
Apr, 2022 $195.7 $178.8 $16.86 3,469,929.0 -7.88%
Mar, 2022 $199.0 $183.1 $15.91 2,314,302.0 +2.73%
Feb, 2022 $194.8 $176.3 $18.51 3,175,200.0 -0.49%
Jan, 2022 $206.7 $182.3 $24.40 4,457,782.0 -6.27%
exchange_traded_fund VTV
$176.99
price up icon 0.03%
exchange_traded_fund VUG
$406.56
price up icon 0.45%
exchange_traded_fund IJH
$64.94
price up icon 0.32%
exchange_traded_fund EFA
$77.06
price down icon 0.21%
exchange_traded_fund IWF
$395.20
price up icon 0.42%
exchange_traded_fund QQQ
$503.41
price up icon 0.54%
Cap:     |  Volume (24h):