Vanguard Industrials ETF (VIS)

246.65Last Price

-2.99 (-1.20%)Change

Date Range:

2024-12-11 - 2025-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	250.93	253.37	247.84	249.64	146,398	249.64
3/07/2025	249.98	254.69	248.97	254.22	99,613	254.22
3/06/2025	251.10	253.19	249.83	251.50	113,205	251.50
3/05/2025	250.74	254.96	250.69	254.17	100,057	254.17
3/04/2025	252.08	254.44	248.00	250.42	194,680	250.42
3/03/2025	260.80	261.76	253.57	254.74	135,790	254.74
2/28/2025	256.44	259.66	255.66	259.53	78,596	259.53
2/27/2025	259.00	260.38	256.20	256.42	90,986	256.42
2/26/2025	258.76	260.56	257.62	258.15	99,546	258.15
2/25/2025	255.81	258.48	254.54	257.35	127,430	257.35
2/24/2025	258.21	258.43	255.55	256.00	63,971	256.00
2/21/2025	264.36	264.36	256.50	257.24	149,168	257.24
2/20/2025	265.82	265.82	262.09	263.77	123,449	263.77
2/19/2025	265.29	266.64	264.79	265.73	67,583	265.73
2/18/2025	265.01	266.44	264.72	265.98	65,448	265.98
2/14/2025	265.02	265.38	263.82	264.11	64,286	264.11
2/13/2025	264.90	265.10	263.35	264.36	183,434	264.36
2/12/2025	262.93	265.42	262.22	264.51	85,537	264.51
2/11/2025	265.88	266.99	265.25	266.86	38,709	266.86
2/10/2025	266.68	267.28	265.25	267.28	59,043	267.28
2/07/2025	266.76	267.19	264.17	264.93	98,240	264.93
2/06/2025	265.53	266.26	263.75	265.78	133,759	265.78
2/05/2025	264.70	265.20	262.81	264.71	52,501	264.71
2/04/2025	263.90	265.22	263.49	263.92	99,725	263.92
2/03/2025	261.53	265.66	260.47	264.05	102,673	264.05
1/31/2025	268.88	269.53	266.38	266.46	63,776	266.46
1/30/2025	265.64	269.13	265.64	268.61	62,330	268.61
1/29/2025	266.51	268.18	265.04	265.37	160,506	265.37
1/28/2025	268.04	268.04	265.08	265.96	133,502	265.96
1/27/2025	267.75	269.00	266.38	267.71	81,958	267.71
1/24/2025	273.95	273.95	272.03	272.35	72,473	272.35
1/23/2025	272.82	274.33	271.54	273.99	184,434	273.99
1/22/2025	273.29	273.29	271.49	271.78	289,587	271.78
1/21/2025	268.94	272.45	268.94	272.45	113,905	272.45
1/17/2025	266.99	267.71	265.96	266.49	75,949	266.49
1/16/2025	263.19	265.61	262.90	265.07	65,547	265.07
1/15/2025	264.48	264.48	261.89	262.20	402,146	262.20
1/14/2025	258.89	260.63	257.79	260.04	80,515	260.04
1/13/2025	252.13	256.89	251.75	256.73	75,181	256.73
1/10/2025	255.36	255.75	253.36	254.00	113,012	254.00
1/08/2025	255.21	257.19	253.67	256.92	59,429	256.92
1/07/2025	257.95	258.13	255.18	256.05	55,340	256.05
1/06/2025	258.47	259.55	256.55	257.09	67,996	257.09
1/03/2025	254.44	257.32	253.84	256.90	101,844	256.90
1/02/2025	256.24	256.91	252.62	253.83	82,860	253.83
12/31/2024	254.83	0.00	254.83	254.39	0	254.39
12/30/2024	254.75	255.84	252.15	254.83	64,340	254.83
12/27/2024	258.17	259.29	255.56	257.33	49,054	257.33
12/26/2024	258.27	259.79	257.33	259.30	49,763	259.30
12/24/2024	256.76	258.93	256.51	258.93	38,032	258.93
12/23/2024	256.78	257.16	254.87	256.90	107,950	256.90
12/20/2024	253.84	259.04	253.62	257.02	174,528	257.02
12/19/2024	256.96	258.15	254.20	254.51	159,870	254.51
12/18/2024	263.41	263.83	255.01	255.01	73,172	255.01
12/17/2024	265.77	265.96	263.56	263.80	178,706	261.87
12/16/2024	266.98	267.90	265.91	266.78	116,048	264.82
12/13/2024	267.84	268.06	266.40	266.71	82,441	264.76
12/12/2024	269.55	269.99	267.52	267.61	52,060	265.65
12/11/2024	271.40	271.40	269.56	269.71	50,477	267.73