Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Industrials ETF Vanguard
(NY:
VIS
)
241.41
+1.73 (+0.72%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
0.0794
0.0794
0.0794
0.0794
1,007
+0.00(+0.00%)
May 28, 2002
0.0794
0.0794
0.0794
0.0794
251
+0.02(+42.86%)
May 27, 2002
0.0635
0.0635
0.0556
0.0556
28,718
+0.00(+0.00%)
May 24, 2002
0.0635
0.0635
0.0556
0.0556
28,718
-0.02(-22.22%)
May 23, 2002
0.0715
0.0715
0.0635
0.0715
26,325
+0.01(+12.50%)
May 22, 2002
0.0635
0.0635
0.0635
0.0635
24,939
-0.01(-11.11%)
May 21, 2002
0.0635
0.0715
0.0635
0.0715
3,400
+0.01(+12.50%)
May 20, 2002
0.0715
0.0715
0.0635
0.0635
19,523
-0.01(-11.11%)
May 17, 2002
0.0794
0.0794
0.0715
0.0715
2,393
-0.01(-10.00%)
May 16, 2002
0.0794
0.0794
0.0715
0.0794
3,652
+0.01(+11.11%)
May 15, 2002
0.0873
0.0953
0.0715
0.0715
23,932
-0.02(-18.18%)
May 14, 2002
0.0635
0.0873
0.0635
0.0873
21,790
+0.02(+37.50%)
May 13, 2002
0.0635
0.0635
0.0635
0.0635
2,771
+0.00(+0.00%)
May 10, 2002
0.0794
0.0794
0.0635
0.0635
18,642
-0.02(-20.00%)
May 09, 2002
0.0873
0.0873
0.0794
0.0794
10,328
+0.00(+0.00%)
May 08, 2002
0.0873
0.0873
0.0715
0.0794
33,757
+0.01(+11.11%)
May 07, 2002
0.0715
0.0715
0.0715
0.0715
755
+0.00(+0.00%)
May 06, 2002
0.0556
0.0715
0.0556
0.0715
5,416
+0.02(+28.57%)
May 03, 2002
0.0635
0.0635
0.0556
0.0556
4,660
-0.02(-22.22%)
May 02, 2002
0.0635
0.0715
0.0635
0.0715
8,817
+0.00(+0.00%)
May 01, 2002
0.0953
0.0953
0.0715
0.0715
32,119
-0.02(-18.18%)
Apr 29, 2002
0.0635
0.0873
0.0556
0.0873
21,413
+0.02(+37.50%)
Apr 25, 2002
0.1270
0.1270
0.0397
0.0635
71,545
-0.07(-52.94%)
Apr 23, 2002
0.1508
0.1508
0.1111
0.1350
27,837
+0.02(+13.33%)
Apr 22, 2002
0.1588
0.1588
0.1191
0.1191
20,153
-0.04(-25.00%)
Apr 18, 2002
0.1826
0.1826
0.1270
0.1588
43,581
-0.03(-16.67%)
Apr 17, 2002
0.2382
0.2382
0.1191
0.1905
48,494
-0.15(-44.19%)
Apr 15, 2002
0.3970
0.3970
0.3414
0.3414
11,840
-0.02(-4.44%)
Apr 12, 2002
0.3573
0.3573
0.3573
0.3573
0
+0.00(+0.00%)
Apr 11, 2002
0.3811
0.3811
0.3573
0.3573
6,675
-0.04(-10.00%)
Apr 10, 2002
0.3970
0.3970
0.3573
0.3970
8,565
+0.00(+0.00%)
Apr 09, 2002
0.3811
0.3970
0.3811
0.3970
1,385
+0.04(+11.11%)
Apr 08, 2002
0.3255
0.3573
0.2779
0.3573
32,245
+0.00(+0.00%)
Apr 05, 2002
0.3573
0.3573
0.3573
0.3573
0
+0.00(+0.00%)
Apr 04, 2002
0.3573
0.3573
0.3573
0.3573
9,572
-0.10(-22.41%)
Apr 03, 2002
0.4605
0.4605
0.4605
0.4605
251
-0.02(-3.33%)
Apr 02, 2002
0.4922
0.4922
0.4605
0.4763
6,297
-0.06(-11.76%)
Apr 01, 2002
0.5240
0.5399
0.4922
0.5399
9,572
+0.00(+0.00%)
Mar 29, 2002
0.5240
0.5557
0.5240
0.5399
15,744
+0.00(+0.00%)
Mar 28, 2002
0.5240
0.5557
0.5240
0.5399
15,744
+0.00(+0.00%)
Mar 27, 2002
0.4843
0.5478
0.4763
0.5399
9,824
+0.06(+13.33%)
Mar 26, 2002
0.4763
0.4763
0.4763
0.4763
0
+0.00(+0.00%)
Mar 25, 2002
0.5399
0.5399
0.4763
0.4763
6,549
-0.04(-7.69%)
Mar 22, 2002
0.5478
0.5478
0.5160
0.5160
1,007
+0.00(+0.00%)
Mar 21, 2002
0.4843
0.5160
0.4763
0.5160
12,092
+0.00(+0.00%)
Mar 20, 2002
0.4843
0.5160
0.4763
0.5160
9,698
+0.02(+4.84%)
Mar 19, 2002
0.5399
0.5399
0.4763
0.4922
5,920
-0.06(-11.43%)
Mar 18, 2002
0.5557
0.5557
0.5160
0.5557
2,897
-0.04(-6.67%)
Mar 15, 2002
0.5954
0.6351
0.5954
0.5954
5,164
+0.00(+0.00%)
Mar 14, 2002
0.6113
0.6113
0.5954
0.5954
1,637
-0.04(-6.25%)
Mar 13, 2002
0.6351
0.6351
0.6351
0.6351
2,015
+0.08(+14.29%)
Mar 12, 2002
0.5557
0.5557
0.5557
0.5557
503
+0.00(+0.00%)
Mar 11, 2002
0.6192
0.6192
0.5557
0.5557
2,141
-0.08(-12.50%)
Mar 08, 2002
0.7304
0.7304
0.6351
0.6351
9,950
-0.02(-2.44%)
Mar 07, 2002
0.7463
0.7463
0.6510
0.6510
1,889
-0.10(-12.77%)
Mar 06, 2002
0.6192
0.7939
0.6192
0.7463
16,878
+0.17(+28.77%)
Mar 05, 2002
0.5954
0.5954
0.4843
0.5796
377
+0.06(+10.61%)
Mar 04, 2002
0.5160
0.5240
0.5160
0.5240
503
+0.01(+1.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.