Singapore markets close in 3 hours 7 minutes
Straits Times Index
3,174.98 -12.68 (-0.40%) Nikkei
37,172.93 -906.77 (-2.38%) Hang Seng
16,152.73 -233.14 (-1.42%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,295.96 +906.48 (+1.48%) CMC Crypto 200
1,278.83 +393.29 (+42.84%)
Vanguard Industrials Index Fund ETF Shares (VIS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 233.93 | 235.19 | 232.10 | 232.29 | 232.29 | 66,600 |
| 17 Apr 2024 | 235.94 | 235.94 | 232.01 | 233.08 | 233.08 | 80,600 |
| 16 Apr 2024 | 235.20 | 235.75 | 233.49 | 234.75 | 234.75 | 61,000 |
| 15 Apr 2024 | 239.99 | 240.72 | 234.71 | 235.36 | 235.36 | 91,500 |
| 12 Apr 2024 | 238.51 | 239.30 | 236.36 | 237.44 | 237.44 | 95,100 |
| 11 Apr 2024 | 239.92 | 240.89 | 238.11 | 239.87 | 239.87 | 78,800 |
| 10 Apr 2024 | 238.71 | 240.52 | 237.70 | 239.50 | 239.50 | 120,800 |
| 09 Apr 2024 | 243.10 | 243.72 | 239.72 | 242.41 | 242.41 | 106,900 |
| 08 Apr 2024 | 243.79 | 244.00 | 242.72 | 243.03 | 243.03 | 159,800 |
| 05 Apr 2024 | 240.71 | 243.70 | 240.71 | 243.18 | 243.18 | 126,800 |
| 04 Apr 2024 | 243.90 | 244.72 | 239.27 | 240.04 | 240.04 | 74,100 |
| 03 Apr 2024 | 240.18 | 242.58 | 240.18 | 242.17 | 242.17 | 60,200 |
| 02 Apr 2024 | 241.18 | 241.44 | 240.14 | 240.64 | 240.64 | 59,300 |
| 01 Apr 2024 | 244.39 | 244.49 | 241.98 | 242.07 | 242.07 | 171,400 |
| 28 Mar 2024 | 244.31 | 244.63 | 243.64 | 244.15 | 244.15 | 184,400 |
| 27 Mar 2024 | 241.81 | 244.15 | 241.79 | 244.15 | 244.15 | 60,900 |
| 26 Mar 2024 | 241.15 | 241.38 | 240.15 | 240.18 | 240.18 | 47,700 |
| 25 Mar 2024 | 242.29 | 242.32 | 240.54 | 240.54 | 240.54 | 44,100 |
| 22 Mar 2024 | 243.82 | 243.82 | 241.99 | 242.08 | 242.08 | 55,200 |
| 22 Mar 2024 | 0.619 Dividend | |||||
| 21 Mar 2024 | 241.98 | 244.14 | 241.86 | 243.73 | 243.11 | 106,000 |
| 20 Mar 2024 | 237.96 | 241.18 | 237.58 | 240.94 | 240.33 | 58,000 |
| 19 Mar 2024 | 235.81 | 237.95 | 235.81 | 237.95 | 237.35 | 40,700 |
| 18 Mar 2024 | 236.23 | 236.81 | 235.73 | 235.76 | 235.16 | 49,300 |
| 15 Mar 2024 | 234.55 | 236.39 | 234.55 | 235.49 | 234.89 | 94,200 |
| 14 Mar 2024 | 237.08 | 237.08 | 233.72 | 235.39 | 234.79 | 58,000 |
| 13 Mar 2024 | 235.67 | 237.11 | 235.67 | 236.64 | 236.04 | 49,400 |
| 12 Mar 2024 | 234.98 | 236.11 | 233.71 | 235.93 | 235.33 | 49,200 |
| 11 Mar 2024 | 235.79 | 235.79 | 233.22 | 234.77 | 234.17 | 44,400 |
| 08 Mar 2024 | 237.71 | 238.69 | 235.57 | 236.15 | 235.55 | 70,600 |
| 07 Mar 2024 | 236.34 | 237.08 | 235.95 | 236.78 | 236.18 | 76,400 |
| 06 Mar 2024 | 234.48 | 236.12 | 234.48 | 235.02 | 234.42 | 81,400 |
| 05 Mar 2024 | 235.08 | 235.61 | 232.49 | 233.52 | 232.93 | 99,400 |
| 04 Mar 2024 | 235.14 | 236.29 | 235.14 | 235.60 | 235.00 | 147,400 |
| 01 Mar 2024 | 233.75 | 234.79 | 233.12 | 234.70 | 234.10 | 128,600 |
| 29 Feb 2024 | 233.84 | 234.07 | 232.31 | 233.37 | 232.78 | 113,900 |
| 28 Feb 2024 | 231.84 | 233.34 | 231.65 | 232.81 | 232.22 | 145,400 |
| 27 Feb 2024 | 232.44 | 232.44 | 231.17 | 232.14 | 231.55 | 60,100 |
| 26 Feb 2024 | 231.73 | 232.27 | 231.49 | 231.80 | 231.21 | 74,100 |
| 23 Feb 2024 | 231.01 | 232.23 | 230.79 | 231.69 | 231.10 | 58,800 |
| 22 Feb 2024 | 229.22 | 230.74 | 228.93 | 230.45 | 229.86 | 61,300 |
| 21 Feb 2024 | 226.92 | 227.81 | 226.38 | 227.79 | 227.21 | 58,400 |
| 20 Feb 2024 | 227.22 | 227.77 | 226.65 | 227.17 | 226.59 | 71,000 |
| 16 Feb 2024 | 228.98 | 229.80 | 228.03 | 228.14 | 227.56 | 71,300 |
| 15 Feb 2024 | 228.04 | 229.70 | 227.72 | 229.49 | 228.91 | 47,100 |
| 14 Feb 2024 | 225.66 | 227.72 | 225.48 | 227.65 | 227.07 | 158,600 |
| 13 Feb 2024 | 224.41 | 224.48 | 222.03 | 223.61 | 223.04 | 311,200 |
| 12 Feb 2024 | 226.15 | 227.46 | 226.15 | 226.94 | 226.36 | 90,000 |
| 09 Feb 2024 | 225.83 | 226.21 | 224.83 | 226.13 | 225.56 | 66,600 |
| 08 Feb 2024 | 225.06 | 225.65 | 224.38 | 225.54 | 224.97 | 70,900 |
| 07 Feb 2024 | 224.02 | 225.75 | 224.00 | 224.79 | 224.22 | 62,300 |
| 06 Feb 2024 | 221.39 | 223.34 | 221.12 | 223.34 | 222.77 | 43,500 |
| 05 Feb 2024 | 222.11 | 222.11 | 219.89 | 221.33 | 220.77 | 61,200 |
| 02 Feb 2024 | 220.94 | 223.90 | 220.00 | 223.01 | 222.44 | 141,800 |
| 01 Feb 2024 | 219.23 | 221.74 | 217.91 | 221.74 | 221.18 | 94,000 |
| 31 Jan 2024 | 220.48 | 220.72 | 217.83 | 217.83 | 217.28 | 591,900 |
| 30 Jan 2024 | 219.26 | 220.95 | 219.04 | 220.56 | 220.00 | 442,800 |
| 29 Jan 2024 | 218.48 | 220.49 | 218.30 | 220.49 | 219.93 | 60,100 |
| 26 Jan 2024 | 219.14 | 219.73 | 218.17 | 218.67 | 218.11 | 27,100 |
| 25 Jan 2024 | 217.65 | 218.87 | 217.63 | 218.87 | 218.31 | 40,700 |
| 24 Jan 2024 | 219.26 | 219.26 | 216.60 | 216.71 | 216.16 | 60,300 |
| 23 Jan 2024 | 219.14 | 219.40 | 217.49 | 218.27 | 217.72 | 54,100 |
| 22 Jan 2024 | 217.77 | 219.01 | 217.77 | 218.75 | 218.19 | 61,200 |
| 19 Jan 2024 | 215.86 | 217.00 | 214.01 | 216.68 | 216.13 | 81,600 |
| 18 Jan 2024 | 213.35 | 215.16 | 212.75 | 214.99 | 214.44 | 50,600 |
| 17 Jan 2024 | 212.10 | 213.42 | 211.77 | 212.18 | 211.64 | 56,800 |
| 16 Jan 2024 | 214.62 | 214.62 | 212.96 | 213.73 | 213.19 | 65,600 |
| 12 Jan 2024 | 216.77 | 217.11 | 215.17 | 215.78 | 215.23 | 33,000 |
| 11 Jan 2024 | 216.21 | 216.21 | 213.98 | 215.82 | 215.27 | 66,100 |
| 10 Jan 2024 | 215.13 | 216.62 | 215.13 | 216.25 | 215.70 | 74,500 |
| 09 Jan 2024 | 214.64 | 215.53 | 213.97 | 215.29 | 214.74 | 74,900 |
| 08 Jan 2024 | 213.98 | 216.20 | 213.19 | 216.05 | 215.50 | 72,500 |
| 05 Jan 2024 | 214.29 | 215.61 | 213.91 | 214.50 | 213.96 | 69,300 |
| 04 Jan 2024 | 214.72 | 216.18 | 214.38 | 214.49 | 213.95 | 42,600 |
| 03 Jan 2024 | 216.83 | 216.83 | 214.01 | 214.01 | 213.47 | 76,800 |
| 02 Jan 2024 | 218.88 | 220.26 | 217.39 | 218.09 | 217.54 | 88,300 |
| 29 Dec 2023 | 220.82 | 221.50 | 219.74 | 220.43 | 219.87 | 45,900 |
| 28 Dec 2023 | 220.69 | 221.42 | 220.68 | 221.12 | 220.56 | 37,900 |
| 27 Dec 2023 | 220.92 | 221.66 | 220.44 | 221.15 | 220.59 | 72,200 |
| 26 Dec 2023 | 219.51 | 221.26 | 219.51 | 220.84 | 220.28 | 50,000 |
| 22 Dec 2023 | 218.73 | 220.00 | 218.61 | 219.12 | 218.56 | 83,300 |
| 21 Dec 2023 | 217.27 | 218.23 | 216.43 | 218.19 | 217.64 | 135,300 |
| 20 Dec 2023 | 218.27 | 219.70 | 215.60 | 215.70 | 215.15 | 84,300 |
| 19 Dec 2023 | 218.12 | 219.28 | 218.00 | 219.13 | 218.57 | 88,000 |
| 19 Dec 2023 | 1.022 Dividend | |||||
| 18 Dec 2023 | 218.81 | 218.82 | 217.84 | 218.15 | 216.58 | 47,700 |
| 15 Dec 2023 | 218.30 | 219.29 | 217.75 | 218.19 | 216.62 | 83,700 |
| 14 Dec 2023 | 217.32 | 219.16 | 217.31 | 219.08 | 217.50 | 98,900 |
| 13 Dec 2023 | 212.97 | 215.60 | 211.49 | 215.60 | 214.04 | 52,400 |
| 12 Dec 2023 | 212.17 | 213.26 | 211.65 | 212.84 | 211.30 | 47,900 |
| 11 Dec 2023 | 210.13 | 212.13 | 210.13 | 211.86 | 210.33 | 53,400 |
| 08 Dec 2023 | 209.00 | 210.93 | 209.00 | 210.01 | 208.50 | 50,800 |
| 07 Dec 2023 | 209.16 | 209.17 | 208.40 | 208.97 | 207.46 | 46,800 |
| 06 Dec 2023 | 208.89 | 210.30 | 208.43 | 208.51 | 207.01 | 82,400 |
| 05 Dec 2023 | 208.55 | 208.80 | 207.60 | 207.70 | 206.20 | 245,200 |
| 04 Dec 2023 | 207.88 | 209.86 | 207.88 | 209.69 | 208.18 | 201,600 |
| 01 Dec 2023 | 205.21 | 209.01 | 205.19 | 209.01 | 207.50 | 89,100 |
| 30 Nov 2023 | 203.28 | 205.19 | 203.05 | 205.19 | 203.71 | 55,300 |
| 29 Nov 2023 | 203.54 | 204.24 | 202.71 | 202.94 | 201.48 | 45,500 |
| 28 Nov 2023 | 203.34 | 204.00 | 202.00 | 202.29 | 200.83 | 116,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.