MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VIS — Vanguard Industrials ETF
NYSE ArcaVanguard Industrials ETF
$322.64
+0.55(+0.17%)
- O
- 320.13
- H
- 323.47
- L
- 319.30
- V
- 77.22K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$322.64
Period Return+31.79%
Period High$362.21
Period Low$241.72
Avg Daily Volume84.7K
Total Trading Days365
VIS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $320.13 | $323.47 | $319.30 | $322.64 | +$0.55 | +0.17% | 77,221 | $321.51 | $319.30 $323.47 |
| Oct 7, 2026 | $326.39 | $326.39 | $320.61 | $322.09 | $-7.61 | -2.31% | 125,589 | $322.13 | $320.61 $326.39 |
| Oct 6, 2026 | $327.97 | $331.36 | $327.97 | $329.70 | +$2.85 | +0.87% | 70,613 | $329.87 | $327.97 $331.36 |
| Oct 5, 2026 | $326.12 | $328.23 | $322.88 | $326.85 | +$0.35 | +0.11% | 114,010 | $326.76 | $322.88 $328.23 |
| Oct 2, 2026 | $326.77 | $328.07 | $324.68 | $326.50 | +$2.66 | +0.82% | 116,028 | $326.56 | $324.68 $328.07 |
| Oct 1, 2026 | $320.73 | $324.36 | $318.83 | $323.84 | +$3.33 | +1.04% | 123,332 | $321.71 | $318.83 $324.36 |
| Sep 30, 2026 | $325.02 | $325.02 | $320.36 | $320.51 | $-3.62 | -1.12% | 67,946 | $322.38 | $320.36 $325.02 |
| Sep 29, 2026 | $324.66 | $327.00 | $322.69 | $324.13 | +$0.32 | +0.10% | 372,128 | $323.42 | $322.69 $327.00 |
| Sep 28, 2026 | $324.98 | $326.19 | $322.15 | $323.81 | $-3.25 | -0.99% | 144,383 | $324.45 | $322.15 $326.19 |
| Sep 25, 2026 | $326.13 | $328.51 | $325.10 | $327.06 | +$2.57 | +0.79% | 185,739 | $326.52 | $325.10 $328.51 |
| Sep 24, 2026 | $324.50 | $326.68 | $323.14 | $324.49 | $-2.31 | -0.71% | 141,527 | $324.82 | $323.14 $326.68 |
| Sep 23, 2026 | $326.55 | $328.74 | $325.95 | $326.80 | $-1.28 | -0.39% | 92,527 | $327.69 | $325.95 $328.74 |
| Sep 22, 2026 | $328.82 | $329.18 | $326.06 | $328.08 | +$0.96 | +0.29% | 81,565 | $327.52 | $326.06 $329.18 |
| Sep 21, 2026 | $327.85 | $328.49 | $324.52 | $327.12 | +$1.58 | +0.49% | 129,989 | $327.11 | $324.52 $328.49 |
| Sep 18, 2026 | $324.99 | $326.00 | $323.44 | $325.54 | +$0.79 | +0.24% | 79,885 | $324.79 | $323.44 $326.00 |
| Sep 17, 2026 | $329.26 | $329.92 | $324.22 | $324.75 | +$0.90 | +0.28% | 57,714 | $325.68 | $324.22 $329.92 |
| Sep 16, 2026 | $325.59 | $327.51 | $321.40 | $323.85 | $-0.20 | -0.06% | 65,065 | $324.96 | $321.40 $327.51 |
| Sep 15, 2026 | $327.01 | $327.84 | $323.26 | $324.05 | $-1.87 | -0.57% | 1,153,895 | $324.89 | $323.26 $327.84 |
| Sep 14, 2026 | $324.97 | $326.49 | $323.24 | $325.92 | $-5.23 | -1.58% | 181,286 | $325.59 | $323.24 $326.49 |
| Sep 11, 2026 | $330.92 | $332.08 | $330.01 | $331.15 | +$3.96 | +1.21% | 46,372 | $331.12 | $330.01 $332.08 |
| Sep 10, 2026 | $328.03 | $329.82 | $326.30 | $327.19 | $-3.13 | -0.95% | 103,626 | $327.19 | $326.30 $329.82 |
| Sep 9, 2026 | $334.06 | $334.85 | $330.21 | $330.32 | $-5.19 | -1.55% | 177,737 | $331.45 | $330.21 $334.85 |
| Sep 8, 2026 | $336.76 | $338.03 | $335.38 | $335.51 | $-1.20 | -0.36% | 120,592 | $336.88 | $335.38 $338.03 |
| Sep 4, 2026 | $334.76 | $337.35 | $334.68 | $336.71 | +$1.83 | +0.55% | 77,671 | $336.28 | $334.68 $337.35 |
| Sep 3, 2026 | $333.18 | $334.88 | $329.94 | $334.88 | +$3.66 | +1.11% | 83,240 | $333.67 | $329.94 $334.88 |
| Sep 2, 2026 | $331.91 | $332.05 | $329.00 | $331.22 | +$0.38 | +0.11% | 61,499 | $331.05 | $329.00 $332.05 |
| Sep 1, 2026 | $333.75 | $335.72 | $329.90 | $330.84 | $-4.91 | -1.46% | 178,555 | $331.17 | $329.90 $335.72 |
| Aug 31, 2026 | $337.27 | $337.64 | $334.82 | $335.75 | $-3.50 | -1.03% | 151,728 | $335.69 | $334.82 $337.64 |
| Aug 28, 2026 | $343.93 | $344.50 | $338.49 | $339.25 | $-3.89 | -1.13% | 67,305 | $339.92 | $338.49 $344.50 |
| Aug 27, 2026 | $345.79 | $345.93 | $341.80 | $343.14 | $-2.37 | -0.69% | 57,389 | $343.38 | $341.80 $345.93 |