Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Industrials ETF (NY:VIS)

244.82 +0.62 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 28, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2025 244.58 246.62 242.49 244.82 38,522 +0.62(+0.25%)
Apr 25, 2025 243.64 244.71 242.44 244.20 32,785 -0.13(-0.05%)
Apr 24, 2025 238.49 244.63 237.95 244.33 43,978 +5.73(+2.40%)
Apr 23, 2025 241.79 244.54 238.22 238.60 101,905 +3.03(+1.29%)
Apr 22, 2025 233.02 236.55 232.85 235.57 133,186 +4.41(+1.91%)
Apr 21, 2025 234.64 234.64 228.85 231.16 102,637 -5.74(-2.42%)
Apr 17, 2025 235.86 238.77 235.64 236.90 87,675 +1.51(+0.64%)
Apr 16, 2025 237.28 238.55 233.44 235.39 105,872 -3.42(-1.43%)
Apr 15, 2025 239.43 241.07 238.41 238.81 60,287 -1.20(-0.50%)
Apr 14, 2025 240.40 241.38 238.01 240.01 80,532 +2.70(+1.14%)
Apr 11, 2025 232.60 237.91 230.78 237.31 80,087 +3.90(+1.67%)
Apr 10, 2025 235.47 236.10 227.19 233.41 82,977 -6.99(-2.91%)
Apr 09, 2025 218.22 241.18 218.22 240.40 176,522 +20.36(+9.25%)
Apr 08, 2025 229.86 230.48 217.00 220.04 201,852 -2.24(-1.01%)
Apr 07, 2025 217.42 228.41 213.26 222.28 1,076,374 -1.72(-0.77%)
Apr 04, 2025 230.45 230.45 222.91 224.00 666,781 -13.58(-5.72%)
Apr 03, 2025 242.93 244.58 237.50 237.58 203,573 -14.27(-5.67%)
Apr 02, 2025 246.16 252.56 246.16 251.85 41,319 +2.67(+1.07%)
Apr 01, 2025 246.65 249.52 244.90 249.18 70,192 +1.63(+0.66%)
Mar 31, 2025 243.71 248.78 242.26 247.55 70,574 +1.36(+0.55%)
Mar 28, 2025 250.78 251.07 245.90 246.19 92,770 -5.43(-2.16%)
Mar 27, 2025 252.71 253.60 250.68 251.62 46,474 -1.16(-0.46%)
Mar 26, 2025 254.95 256.29 252.22 252.78 36,271 -2.25(-0.88%)
Mar 25, 2025 255.41 255.85 253.73 255.03 31,639 +0.96(+0.38%)
Mar 24, 2025 251.97 254.26 251.97 254.07 46,469 +5.38(+2.16%)
Mar 21, 2025 247.98 248.78 246.56 248.69 77,963 -1.74(-0.69%)
Mar 20, 2025 250.04 252.35 249.29 250.43 56,757 -1.29(-0.51%)
Mar 19, 2025 248.98 252.98 248.87 251.72 45,030 +3.49(+1.41%)
Mar 18, 2025 249.40 249.40 247.10 248.23 71,121 -2.15(-0.86%)
Mar 17, 2025 246.37 251.45 246.37 250.38 106,705 +3.27(+1.32%)
Mar 14, 2025 244.33 247.31 243.84 247.11 56,814 +4.87(+2.01%)
Mar 13, 2025 244.45 245.03 241.20 242.24 160,676 -2.67(-1.09%)
Mar 12, 2025 247.37 247.58 243.33 244.91 296,050 -0.24(-0.10%)
Mar 11, 2025 247.66 247.93 243.81 245.15 172,881 -2.98(-1.20%)
Mar 10, 2025 249.42 251.84 246.35 248.13 147,285 -4.55(-1.80%)
Mar 07, 2025 248.47 253.16 247.46 252.69 100,217 +2.70(+1.08%)
Mar 06, 2025 249.59 251.67 248.33 249.98 113,891 -2.65(-1.05%)
Mar 05, 2025 249.23 253.42 249.18 252.64 100,673 +3.73(+1.50%)
Mar 04, 2025 250.56 252.90 246.50 248.91 195,860 -4.29(-1.70%)
Mar 03, 2025 259.23 260.18 252.04 253.20 136,613 -4.76(-1.85%)
Feb 28, 2025 254.89 258.10 254.12 257.96 79,072 +3.09(+1.21%)
Feb 27, 2025 257.44 258.81 254.66 254.87 91,537 -1.72(-0.67%)
Feb 26, 2025 257.20 258.99 256.07 256.59 100,149 +0.79(+0.31%)
Feb 25, 2025 254.27 256.92 253.00 255.80 128,202 +1.34(+0.53%)
Feb 24, 2025 256.65 256.87 254.01 254.46 64,359 -1.23(-0.48%)
Feb 21, 2025 262.77 262.77 254.95 255.69 150,072 -6.49(-2.48%)
Feb 20, 2025 264.22 264.22 260.51 262.18 124,197 -1.95(-0.74%)
Feb 19, 2025 263.69 265.03 263.20 264.13 67,992 -0.25(-0.09%)
Feb 18, 2025 263.41 264.84 263.13 264.38 65,844 +1.86(+0.71%)
Feb 14, 2025 263.42 263.78 262.23 262.52 64,675 -0.25(-0.09%)
Feb 13, 2025 263.30 263.50 261.76 262.77 184,546 -0.15(-0.06%)
Feb 12, 2025 261.35 263.81 260.64 262.92 86,055 -2.34(-0.88%)
Feb 11, 2025 264.28 265.38 263.65 265.25 38,943 -0.42(-0.16%)
Feb 10, 2025 265.07 265.67 263.65 265.67 59,401 +2.34(+0.89%)
Feb 07, 2025 265.15 265.58 262.58 263.33 98,835 -0.84(-0.32%)
Feb 06, 2025 263.93 264.66 262.16 264.18 134,570 +1.06(+0.40%)
Feb 05, 2025 263.10 263.61 261.23 263.11 52,819 +0.78(+0.30%)
Feb 04, 2025 262.31 263.62 261.90 262.33 100,329 -0.13(-0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.