Skip to main content
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
331.63
-7.71 (-2.27%)
Mar 5, 2026, 4:00 PM EST - Market closed

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026336.86337.51327.93331.63331.63-2.27%173,936
Mar 4, 2026340.04340.57336.70339.34339.340.41%97,770
Mar 3, 2026338.93339.43332.00337.94337.94-2.06%267,529
Mar 2, 2026339.66345.71338.82345.06345.060.94%99,040
Feb 27, 2026338.65341.85337.83341.85341.85-0.08%72,629
Feb 26, 2026340.90342.34336.25342.12342.120.59%95,615
Feb 25, 2026343.90343.90337.70340.12340.12-0.66%75,968
Feb 24, 2026337.69342.71337.06342.37342.371.30%78,736
Feb 23, 2026341.57341.66336.74337.98337.98-1.44%108,715
Feb 20, 2026341.19345.10340.07342.93342.930.42%112,104
Feb 19, 2026338.80342.34338.50341.50341.500.67%89,236
Feb 18, 2026339.41341.42337.77339.23339.230.17%71,678
Feb 17, 2026336.36340.26335.28338.64338.640.48%105,716
Feb 13, 2026334.93339.23333.65337.03337.030.84%109,637
Feb 12, 2026341.09345.03333.60334.23334.23-1.49%130,648
Feb 11, 2026340.50343.19337.23339.28339.280.61%115,712
Feb 10, 2026337.35339.25336.20337.23337.230.03%109,641
Feb 9, 2026335.63338.08335.01337.12337.120.44%74,736
Feb 6, 2026328.89336.24328.89335.64335.643.09%104,201
Feb 5, 2026325.61327.75324.22325.59325.59-0.61%85,183
Feb 4, 2026329.37330.89324.15327.60327.600.02%135,108
Feb 3, 2026324.95329.33323.04327.55327.550.97%95,680
Feb 2, 2026319.67324.44319.67324.40324.401.31%80,442
Jan 30, 2026319.78322.91317.27320.22320.22-0.58%41,917
Jan 29, 2026321.83323.90318.38322.09322.090.73%79,458
Jan 28, 2026320.58321.55318.18319.76319.76-0.42%56,647
Jan 27, 2026320.17321.53318.67321.11321.110.43%48,585
Jan 26, 2026319.85320.38318.73319.73319.73-0.04%67,479
Jan 23, 2026322.63322.63319.00319.86319.86-0.86%88,162
Jan 22, 2026324.75324.99321.71322.65322.65-0.21%129,988
Jan 21, 2026319.77324.79318.81323.34323.341.74%98,911
Jan 20, 2026320.14321.89317.22317.81317.81-2.05%92,416
Jan 16, 2026323.69325.25323.14324.45324.450.60%95,832
Jan 15, 2026320.77322.94320.77322.51322.511.14%215,872
Jan 14, 2026318.00319.02315.95318.87318.870.24%58,982
Jan 13, 2026318.41319.29317.23318.12318.120.34%79,417
Jan 12, 2026314.07317.07313.25317.04317.040.79%74,305
Jan 9, 2026311.94314.91311.94314.57314.571.35%80,021
Jan 8, 2026309.60312.37309.57310.39310.390.84%202,910
Jan 7, 2026314.21314.21307.63307.80307.80-1.77%57,922
Jan 6, 2026308.50313.47307.41313.34313.341.35%152,502
Jan 5, 2026305.57310.54305.57309.17309.171.53%62,853
Jan 2, 2026299.61304.64298.93304.50304.502.05%91,420
Dec 31, 2025301.51301.92298.38298.38298.38-0.96%74,276
Dec 30, 2025302.45302.74301.15301.28301.28-0.36%44,572
Dec 29, 2025302.82303.69301.93302.38302.38-0.37%81,142
Dec 26, 2025304.10304.10302.71303.51303.51-0.18%30,280
Dec 24, 2025303.21304.57303.01304.05304.050.26%21,452
Dec 23, 2025303.28303.79302.54303.25303.25-0.10%61,319
Dec 22, 2025301.88303.84301.18303.56303.561.27%141,242
Dec 19, 2025297.73300.26297.73299.75299.750.93%64,924
Dec 18, 2025297.52299.56296.43297.00297.000.76%47,375
Dec 17, 2025299.43300.55294.51294.76294.76-1.96%64,445
Dec 16, 2025302.13302.93299.20300.65299.84-0.57%54,021
Dec 15, 2025304.18304.18301.73302.37301.550.06%107,287
Dec 12, 2025306.49306.49301.42302.20301.38-1.07%38,856
Dec 11, 2025301.62305.63301.18305.47304.641.19%40,550
Dec 10, 2025297.07303.01297.07301.87301.051.98%37,928
Dec 9, 2025297.91299.30296.01296.02295.22-0.83%31,647
Dec 8, 2025299.56299.99297.71298.49297.68-0.22%38,144
Dec 5, 2025299.82300.16298.11299.15298.34-0.23%67,258
Dec 4, 2025297.76300.75297.31299.84299.030.74%88,050
Dec 3, 2025295.30297.64294.30297.64296.830.96%28,142
Dec 2, 2025294.53295.67293.15294.81294.010.67%35,533
Dec 1, 2025294.39295.59292.51292.86292.07-1.38%33,946
Nov 28, 2025295.96297.11295.28296.95296.150.62%15,412
Nov 26, 2025293.39296.72293.33295.11294.310.64%34,612
Nov 25, 2025289.43293.61287.59293.23292.441.52%64,586
Nov 24, 2025287.93289.68286.55288.84288.060.53%84,485
Nov 21, 2025284.21288.40282.03287.32286.541.41%82,925
Nov 20, 2025292.36293.16283.01283.32282.55-1.79%136,519
Nov 19, 2025287.45289.62287.22288.48287.700.44%122,378
Nov 18, 2025286.98289.05285.52287.22286.44-0.37%134,495
Nov 17, 2025291.56292.38287.17288.28287.50-1.33%84,378
Nov 14, 2025289.98293.93289.12292.17291.380.09%70,464
Nov 13, 2025297.11297.80291.30291.91291.12-1.94%52,086
Nov 12, 2025298.32300.24297.63297.70296.890.06%27,392
Nov 11, 2025298.04298.53296.15297.53296.72-0.17%67,375
Nov 10, 2025297.84298.80294.80298.04297.230.73%32,295
Nov 7, 2025292.51296.17291.21295.88295.080.52%59,490
Nov 6, 2025297.18297.66293.93294.35293.55-0.84%44,363
Nov 5, 2025294.31298.49294.31296.83296.030.64%126,341
Nov 4, 2025295.33296.29293.73294.95294.15-1.40%77,781
Nov 3, 2025300.28300.28296.75299.13298.32-0.42%62,741
Oct 31, 2025299.43301.17298.69300.39299.580.37%50,799
Oct 30, 2025299.25303.51299.01299.30298.48-0.48%44,298
Oct 29, 2025300.11303.23299.34300.73299.920.36%86,094
Oct 28, 2025301.79302.33299.62299.66298.85-0.67%68,539
Oct 27, 2025302.86302.86300.52301.69300.870.44%53,329
Oct 24, 2025301.88301.93300.26300.38299.560.39%33,193
Oct 23, 2025295.72299.53295.72299.20298.391.51%56,286
Oct 22, 2025299.67300.00293.80294.74293.94-1.51%52,751
Oct 21, 2025297.30300.52297.30299.25298.440.76%48,052
Oct 20, 2025295.20297.50295.14296.98296.181.33%38,119
Oct 17, 2025292.66294.62291.58293.07292.28-0.15%46,643
Oct 16, 2025296.90296.90292.27293.52292.73-0.73%35,857
Oct 15, 2025298.19299.47294.07295.68294.88-0.32%57,794
Oct 14, 2025290.06297.99290.00296.62295.821.23%63,798
Oct 13, 2025291.88293.99291.48293.01292.221.35%48,230
Oct 10, 2025296.79297.77289.04289.12288.34-2.30%71,064