Skip to main content
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
299.15
-0.69 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
299.13
-0.02 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025299.82300.16298.11299.15299.15-0.23%67,258
Dec 4, 2025297.76300.75297.31299.84299.840.74%88,050
Dec 3, 2025295.30297.64294.30297.64297.640.96%28,142
Dec 2, 2025294.53295.67293.15294.81294.810.67%35,533
Dec 1, 2025294.39295.59292.51292.86292.86-1.38%33,940
Nov 28, 2025295.96297.11295.28296.95296.950.62%15,394
Nov 26, 2025293.39296.72293.33295.11295.110.64%34,612
Nov 25, 2025289.43293.61287.59293.23293.231.52%64,586
Nov 24, 2025287.93289.68286.55288.84288.840.53%84,485
Nov 21, 2025284.21288.40282.03287.32287.321.41%82,885
Nov 20, 2025292.36293.16283.01283.32283.32-1.79%136,519
Nov 19, 2025287.45289.62287.22288.48288.480.44%122,378
Nov 18, 2025286.98289.05285.52287.22287.22-0.37%134,495
Nov 17, 2025291.56292.38287.17288.28288.28-1.33%84,378
Nov 14, 2025289.98293.93289.12292.17292.170.09%70,464
Nov 13, 2025297.11297.80291.30291.91291.91-1.94%52,086
Nov 12, 2025298.32300.24297.63297.70297.700.06%27,392
Nov 11, 2025298.04298.53296.15297.53297.53-0.17%67,375
Nov 10, 2025297.84298.80294.80298.04298.040.73%32,295
Nov 7, 2025292.51296.17291.21295.88295.880.52%59,490
Nov 6, 2025297.18297.66293.93294.35294.35-0.84%44,363
Nov 5, 2025294.31298.49294.31296.83296.830.64%126,341
Nov 4, 2025295.33296.29293.73294.95294.95-1.40%77,781
Nov 3, 2025300.28300.28296.75299.13299.13-0.42%62,741
Oct 31, 2025299.43301.17298.69300.39300.390.37%50,799
Oct 30, 2025299.25303.51299.01299.30299.30-0.48%44,298
Oct 29, 2025300.11303.23299.34300.73300.730.36%86,094
Oct 28, 2025301.79302.33299.62299.66299.66-0.67%68,539
Oct 27, 2025302.86302.86300.52301.69301.690.44%53,329
Oct 24, 2025301.88301.93300.26300.38300.380.39%33,193
Oct 23, 2025295.72299.53295.72299.20299.201.51%56,286
Oct 22, 2025299.67300.00293.80294.74294.74-1.51%52,751
Oct 21, 2025297.30300.52297.30299.25299.250.76%48,052
Oct 20, 2025295.20297.50295.14296.98296.981.33%38,119
Oct 17, 2025292.66294.62291.58293.07293.07-0.15%46,643
Oct 16, 2025296.90296.90292.27293.52293.52-0.73%35,857
Oct 15, 2025298.19299.47294.07295.68295.68-0.32%57,794
Oct 14, 2025290.06297.99290.00296.62296.621.23%63,798
Oct 13, 2025291.88293.99291.48293.01293.011.35%48,230
Oct 10, 2025296.79297.77289.04289.12289.12-2.30%71,064
Oct 9, 2025300.31300.99295.33295.93295.93-1.43%39,059
Oct 8, 2025298.14300.50296.81300.22300.220.99%29,817
Oct 7, 2025299.42300.14296.18297.28297.28-0.65%52,260
Oct 6, 2025299.06299.69297.20299.22299.220.52%35,182
Oct 3, 2025297.30299.58296.91297.66297.660.23%36,107
Oct 2, 2025296.14297.84294.92296.99296.990.38%31,493
Oct 1, 2025294.55296.37294.25295.87295.87-0.14%83,783
Sep 30, 2025293.08296.37293.08296.29296.290.91%59,750
Sep 29, 2025295.35295.35292.81293.63293.630.27%62,639
Sep 26, 2025291.87294.17291.86292.83292.830.86%46,380
Sep 25, 2025290.76290.88288.87290.34290.34-0.67%41,635
Sep 24, 2025295.09295.09292.31292.31292.31-0.96%34,514
Sep 23, 2025296.48297.92293.99295.14294.41-0.16%110,441
Sep 22, 2025293.79295.99292.83295.61294.880.46%62,198
Sep 19, 2025294.97294.97292.15294.25293.520.07%33,710
Sep 18, 2025291.24294.58290.53294.03293.301.34%43,742
Sep 17, 2025291.85294.03288.48290.14289.42-0.49%131,090
Sep 16, 2025293.12293.12290.59291.57290.85-0.22%39,332
Sep 15, 2025291.62293.09291.10292.21291.480.44%44,135
Sep 12, 2025292.82292.82290.85290.92290.20-0.86%49,592
Sep 11, 2025290.46294.20290.46293.45292.721.14%75,248
Sep 10, 2025288.88291.46288.88290.15289.430.72%83,667
Sep 9, 2025289.67289.67286.37288.08287.37-0.86%54,569
Sep 8, 2025290.47291.24288.55290.58289.860.14%66,184
Sep 5, 2025291.76292.06287.00290.16289.44-0.18%52,542
Sep 4, 2025287.46290.79287.29290.68289.961.13%78,819
Sep 3, 2025288.59288.75286.10287.42286.71-0.51%45,454
Sep 2, 2025288.39288.90286.47288.90288.18-0.83%68,535
Aug 29, 2025293.91293.91290.50291.31290.59-0.97%47,552
Aug 28, 2025294.88294.88293.15294.17293.440.15%46,622
Aug 27, 2025293.77294.32293.08293.74293.010.01%30,104
Aug 26, 2025291.29294.05291.29293.70292.970.95%42,829
Aug 25, 2025293.28293.75290.85290.94290.22-0.91%49,841
Aug 22, 2025289.45295.37289.45293.60292.872.00%46,221
Aug 21, 2025287.73289.08287.23287.85287.14-0.33%232,810
Aug 20, 2025289.10289.48287.13288.81288.09-0.29%32,993
Aug 19, 2025289.66291.47288.62289.65288.930.06%32,152
Aug 18, 2025287.93289.49287.93289.48288.760.48%46,410
Aug 15, 2025290.12290.12287.86288.11287.40-0.50%26,124
Aug 14, 2025290.75290.90288.83289.57288.85-0.99%59,495
Aug 13, 2025292.08292.84289.21292.48291.750.51%58,770
Aug 12, 2025288.19291.06287.82290.99290.271.42%309,648
Aug 11, 2025288.00288.00286.16286.92286.21-0.29%56,661
Aug 8, 2025288.87289.87287.28287.76287.05-0.03%33,942
Aug 7, 2025290.16290.16286.50287.85287.14-0.12%89,137
Aug 6, 2025288.57288.65286.23288.20287.48-0.06%29,823
Aug 5, 2025288.79289.81286.00288.36287.64-0.02%31,023
Aug 4, 2025286.76288.45286.76288.41287.691.05%38,594
Aug 1, 2025286.32286.63282.27285.40284.69-1.58%84,746
Jul 31, 2025289.94292.15289.62289.98289.26-0.24%45,638
Jul 30, 2025292.12292.44289.20290.69289.97-0.37%43,160
Jul 29, 2025294.98294.98291.07291.77291.05-0.96%83,346
Jul 28, 2025295.78295.78293.88294.61293.88-0.30%47,509
Jul 25, 2025293.08295.60292.52295.50294.771.15%57,368
Jul 24, 2025292.27293.91291.85292.14291.42-0.10%36,006
Jul 23, 2025289.66292.62289.66292.43291.701.78%81,172
Jul 22, 2025285.47288.00284.41287.31286.600.22%39,449
Jul 21, 2025289.37289.37286.25286.69285.98-0.57%42,209
Jul 18, 2025290.26290.26287.23288.33287.61-0.25%48,268
Jul 17, 2025286.97289.26286.97289.04288.321.11%51,358