• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Vanguard Industrials ETF (NY:VIS)

    298.68 -2.60 (-0.86%)
    Streaming Delayed Price Updated: 3:58 PM EST, Dec 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 30, 2025 302.45 302.74 301.15 301.28 44,654 -1.10(-0.36%)
    Dec 29, 2025 302.82 303.69 301.93 302.38 81,144 -1.13(-0.37%)
    Dec 26, 2025 304.10 304.10 302.71 303.51 30,280 -0.54(-0.18%)
    Dec 24, 2025 303.21 304.57 303.01 304.05 21,456 +0.80(+0.26%)
    Dec 23, 2025 303.28 303.79 302.54 303.25 61,319 -0.31(-0.10%)
    Dec 22, 2025 301.88 303.83 301.18 303.56 141,242 +3.81(+1.27%)
    Dec 19, 2025 297.73 300.26 297.73 299.75 64,986 +2.75(+0.93%)
    Dec 18, 2025 297.52 299.56 296.43 297.00 47,375 +2.24(+0.76%)
    Dec 17, 2025 299.43 300.55 294.51 294.76 64,443 -5.89(-1.96%)
    Dec 16, 2025 302.13 302.93 299.20 300.65 53,980 -1.72(-0.57%)
    Dec 15, 2025 304.18 304.18 301.73 302.37 107,263 +0.17(+0.06%)
    Dec 12, 2025 306.49 306.49 301.42 302.20 38,856 -3.27(-1.07%)
    Dec 11, 2025 301.62 305.63 301.18 305.47 40,550 +3.60(+1.19%)
    Dec 10, 2025 297.07 303.01 297.07 301.87 37,878 +5.85(+1.98%)
    Dec 09, 2025 297.91 299.30 296.01 296.02 31,647 -2.47(-0.83%)
    Dec 08, 2025 299.56 299.99 297.71 298.49 38,144 -0.66(-0.22%)
    Dec 05, 2025 299.82 300.16 298.11 299.15 67,258 -0.69(-0.23%)
    Dec 04, 2025 297.76 300.75 297.31 299.84 88,050 +2.20(+0.74%)
    Dec 03, 2025 295.30 297.64 294.30 297.64 28,142 +2.83(+0.96%)
    Dec 02, 2025 294.53 295.67 293.15 294.81 35,533 +1.95(+0.67%)
    Dec 01, 2025 294.39 295.59 292.51 292.86 33,946 -4.09(-1.38%)
    Nov 28, 2025 295.96 297.11 295.28 296.95 15,412 +1.84(+0.62%)
    Nov 26, 2025 293.39 296.72 293.33 295.11 34,612 +1.88(+0.64%)
    Nov 25, 2025 289.43 293.61 287.59 293.23 64,586 +4.39(+1.52%)
    Nov 24, 2025 287.93 289.68 286.55 288.84 84,485 +1.52(+0.53%)
    Nov 21, 2025 284.21 288.39 282.03 287.32 82,925 +4.00(+1.41%)
    Nov 20, 2025 292.36 293.16 283.01 283.32 136,519 -5.16(-1.79%)
    Nov 19, 2025 287.45 289.62 287.22 288.48 122,374 +1.26(+0.44%)
    Nov 18, 2025 286.98 289.05 285.52 287.22 134,495 -1.06(-0.37%)
    Nov 17, 2025 291.56 292.38 287.17 288.28 84,378 -3.89(-1.33%)
    Nov 14, 2025 289.98 293.93 289.12 292.17 70,464 +0.26(+0.09%)
    Nov 13, 2025 297.11 297.80 291.30 291.91 52,086 -5.79(-1.94%)
    Nov 12, 2025 298.32 300.24 297.63 297.70 27,392 +0.17(+0.06%)
    Nov 11, 2025 298.04 298.53 296.14 297.53 67,333 -0.51(-0.17%)
    Nov 10, 2025 297.84 298.80 294.80 298.04 32,267 +2.16(+0.73%)
    Nov 07, 2025 292.51 296.17 291.21 295.88 59,490 +1.53(+0.52%)
    Nov 06, 2025 297.18 297.66 293.93 294.35 44,363 -2.48(-0.84%)
    Nov 05, 2025 294.31 298.49 294.31 296.83 126,341 +1.88(+0.64%)
    Nov 04, 2025 295.33 296.29 293.73 294.95 77,778 -4.18(-1.40%)
    Nov 03, 2025 300.28 300.28 296.75 299.13 62,736 -1.26(-0.42%)
    Oct 31, 2025 299.43 301.17 298.69 300.39 50,799 +1.09(+0.37%)
    Oct 30, 2025 299.25 303.50 299.01 299.30 44,298 -1.44(-0.48%)
    Oct 29, 2025 300.11 303.23 299.34 300.73 86,084 +1.07(+0.36%)
    Oct 28, 2025 301.79 302.33 299.62 299.66 68,538 -2.03(-0.67%)
    Oct 27, 2025 302.86 302.86 300.52 301.69 53,329 +1.31(+0.44%)
    Oct 24, 2025 301.88 301.93 300.26 300.38 33,193 +1.18(+0.39%)
    Oct 23, 2025 295.72 299.53 295.72 299.20 56,286 +4.46(+1.51%)
    Oct 22, 2025 299.67 300.00 293.80 294.74 52,751 -4.51(-1.51%)
    Oct 21, 2025 297.30 300.52 297.30 299.25 48,052 +2.27(+0.76%)
    Oct 20, 2025 295.20 297.50 295.14 296.98 38,119 +3.91(+1.33%)
    Oct 17, 2025 292.66 294.62 291.58 293.07 46,643 -0.45(-0.15%)
    Oct 16, 2025 296.90 296.90 292.26 293.52 35,807 -2.16(-0.73%)
    Oct 15, 2025 298.19 299.46 294.07 295.68 57,794 -0.94(-0.32%)
    Oct 14, 2025 290.06 297.99 290.00 296.62 63,798 +3.61(+1.23%)
    Oct 13, 2025 291.88 293.99 291.48 293.01 48,230 +3.89(+1.35%)
    Oct 10, 2025 296.79 297.77 289.04 289.12 71,064 -6.81(-2.30%)
    Oct 09, 2025 300.31 300.99 295.33 295.93 39,059 -4.29(-1.43%)
    Oct 08, 2025 298.14 300.50 296.81 300.22 29,806 +2.94(+0.99%)
    Oct 07, 2025 299.42 300.14 296.18 297.28 52,260 -1.94(-0.65%)
    Oct 06, 2025 299.06 299.69 297.20 299.22 35,182 +1.56(+0.52%)
    Oct 03, 2025 297.30 299.58 296.91 297.66 36,108 +0.67(+0.23%)
    Oct 02, 2025 296.14 297.84 294.92 296.99 31,494 +1.12(+0.38%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.