Skip to main content
Vanguard Industrials ETF (VIS)
NYSEARCA: VIS · Real-Time Price · USD
332.88
-3.27 (-0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
335.69
+2.81 (0.84%)
After-hours: Apr 28, 2026, 6:49 PM EDT

VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026334.75334.97330.30332.88332.88-0.97%45,175
Apr 27, 2026336.09337.98334.88336.15336.150.04%49,861
Apr 24, 2026339.01339.01335.16336.01336.01-0.85%46,802
Apr 23, 2026335.23340.50335.00338.90338.901.44%56,782
Apr 22, 2026338.68339.55332.76334.10334.10-0.16%54,860
Apr 21, 2026338.67341.07333.91334.65334.65-1.25%108,264
Apr 20, 2026336.90339.16336.32338.89338.890.35%101,604
Apr 17, 2026335.44341.19335.44337.72337.721.93%122,088
Apr 16, 2026333.00334.56329.82331.34331.34-0.39%58,857
Apr 15, 2026336.53336.53330.57332.64332.64-1.21%98,179
Apr 14, 2026336.27338.12334.40336.73336.730.53%114,757
Apr 13, 2026330.50334.97330.50334.94334.940.95%118,771
Apr 10, 2026333.69333.79331.61331.80331.80-0.33%85,029
Apr 9, 2026328.63334.81328.27332.89332.890.97%59,227
Apr 8, 2026328.19331.50327.34329.69329.693.87%65,232
Apr 7, 2026316.29318.27314.42317.42317.42-0.18%90,374
Apr 6, 2026316.09317.99314.61317.99317.990.52%95,250
Apr 2, 2026311.52319.51310.89316.36316.36-0.33%122,996
Apr 1, 2026315.68320.27315.56317.40317.401.66%89,338
Mar 31, 2026306.07312.89305.37312.22312.223.42%93,828
Mar 30, 2026309.42309.70300.92301.89301.89-1.73%282,776
Mar 27, 2026310.02311.09306.58307.21307.21-1.27%115,023
Mar 26, 2026316.28318.11310.91311.17311.17-2.57%104,710
Mar 25, 2026320.60320.87317.53319.37319.370.87%70,717
Mar 24, 2026311.84317.76311.16316.61316.610.36%81,645
Mar 23, 2026316.98321.58315.46315.46314.671.39%65,081
Mar 20, 2026316.49317.46308.74311.14310.36-1.77%207,918
Mar 19, 2026314.40318.61312.86316.74315.95-0.42%130,141
Mar 18, 2026320.57322.52317.97318.06317.27-0.98%68,726
Mar 17, 2026321.90322.93318.54321.22320.420.51%67,220
Mar 16, 2026319.73321.72318.25319.58318.780.94%54,997
Mar 13, 2026320.25321.41315.12316.59315.80-0.50%116,174
Mar 12, 2026323.82323.82317.95318.17317.38-2.60%98,894
Mar 11, 2026326.63328.23324.00326.65325.83-0.17%326,400
Mar 10, 2026328.31332.24327.02327.19326.37-0.56%207,275
Mar 9, 2026322.89329.94319.04329.04328.220.85%112,314
Mar 6, 2026326.65327.99323.86326.26325.45-1.62%106,318
Mar 5, 2026336.86337.51327.93331.63330.80-2.27%174,145
Mar 4, 2026340.04340.57336.70339.34338.490.41%97,932
Mar 3, 2026338.93339.43332.00337.94337.10-2.06%267,643
Mar 2, 2026339.66345.71338.82345.06344.200.94%99,073
Feb 27, 2026338.65341.85337.83341.85341.00-0.08%73,060
Feb 26, 2026340.90342.34336.25342.12341.270.59%96,304
Feb 25, 2026343.90343.90337.70340.12339.27-0.66%76,454
Feb 24, 2026337.69342.71337.06342.37341.521.30%78,987
Feb 23, 2026341.57341.66336.74337.98337.14-1.44%109,123
Feb 20, 2026341.19345.10340.07342.93342.070.42%112,122
Feb 19, 2026338.80342.34338.50341.50340.650.67%89,595
Feb 18, 2026339.41341.42337.77339.23338.380.17%71,804
Feb 17, 2026336.36340.26335.28338.64337.790.48%105,748
Feb 13, 2026334.93339.23333.65337.03336.190.84%109,642
Feb 12, 2026341.09345.03333.60334.23333.40-1.49%130,765
Feb 11, 2026340.50343.19337.23339.28338.430.61%115,774
Feb 10, 2026337.35339.25336.20337.23336.390.03%109,733
Feb 9, 2026335.63338.08335.01337.12336.280.44%74,831
Feb 6, 2026328.89336.24328.89335.64334.803.09%104,357
Feb 5, 2026325.61327.75324.22325.59324.78-0.61%85,487
Feb 4, 2026329.37330.89324.15327.60326.780.02%135,375
Feb 3, 2026324.95329.33323.04327.55326.730.97%95,846
Feb 2, 2026319.67324.44319.67324.40323.591.31%80,690
Jan 30, 2026319.78322.91317.27320.22319.42-0.58%41,923
Jan 29, 2026321.83323.90318.38322.09321.290.73%79,886
Jan 28, 2026320.58321.55318.18319.76318.96-0.42%56,960
Jan 27, 2026320.17321.53318.67321.11320.310.43%48,585
Jan 26, 2026319.85320.38318.73319.73318.93-0.04%67,824
Jan 23, 2026322.63322.63319.00319.86319.06-0.86%88,577
Jan 22, 2026324.75324.99321.71322.65321.84-0.21%129,994
Jan 21, 2026319.77324.79318.81323.34322.531.74%99,151
Jan 20, 2026320.14321.89317.22317.81317.02-2.05%92,416
Jan 16, 2026323.69325.25323.14324.45323.640.60%98,553
Jan 15, 2026320.77322.94320.77322.51321.701.14%215,986
Jan 14, 2026318.00319.02315.95318.87318.070.24%59,093
Jan 13, 2026318.41319.29317.23318.12317.330.34%79,466
Jan 12, 2026314.07317.07313.25317.04316.250.79%74,380
Jan 9, 2026311.94314.91311.94314.57313.781.35%80,176
Jan 8, 2026309.60312.37309.57310.39309.610.84%202,911
Jan 7, 2026314.21314.21307.63307.80307.03-1.77%57,922
Jan 6, 2026308.50313.47307.41313.34312.561.35%152,542
Jan 5, 2026305.57310.54305.57309.17308.401.53%62,853
Jan 2, 2026299.61304.64298.93304.50303.742.05%91,478
Dec 31, 2025301.51301.92298.38298.38297.63-0.96%74,281
Dec 30, 2025302.45302.74301.15301.28300.53-0.36%44,657
Dec 29, 2025302.82303.69301.93302.38301.62-0.37%81,155
Dec 26, 2025304.10304.10302.71303.51302.75-0.18%30,280
Dec 24, 2025303.21304.57303.01304.05303.290.26%21,456
Dec 23, 2025303.28303.79302.54303.25302.49-0.10%61,319
Dec 22, 2025301.88303.84301.18303.56302.801.27%141,268
Dec 19, 2025297.73300.26297.73299.75299.000.93%64,986
Dec 18, 2025297.52299.56296.43297.00296.260.76%47,375
Dec 17, 2025299.43300.55294.51294.76294.02-1.96%64,445
Dec 16, 2025302.13302.93299.20300.65299.09-0.57%54,021
Dec 15, 2025304.18304.18301.73302.37300.800.06%107,287
Dec 12, 2025306.49306.49301.42302.20300.63-1.07%38,856
Dec 11, 2025301.62305.63301.18305.47303.881.19%40,550
Dec 10, 2025297.07303.01297.07301.87300.301.98%37,928
Dec 9, 2025297.91299.30296.01296.02294.48-0.83%31,647
Dec 8, 2025299.56299.99297.71298.49296.94-0.22%38,144
Dec 5, 2025299.82300.16298.11299.15297.60-0.23%67,258
Dec 4, 2025297.76300.75297.31299.84298.280.74%88,050
Dec 3, 2025295.30297.64294.30297.64296.090.96%28,142