NYSEArca - Delayed Quote
USD
Vanguard Industrials Index Fund ETF Shares (VIS)
320.75
-5.29
(-1.62%)
At close: 4:00:00 PM EDT
Trade VIS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
323.72
325.64
319.00
320.75
320.75
81,969
Oct 29, 2026
320.64
326.62
320.64
326.04
326.04
87,100
Oct 28, 2026
322.58
323.73
319.97
322.13
322.13
98,700
Oct 27, 2026
320.72
321.75
319.05
321.15
321.15
139,100
Oct 26, 2026
316.57
319.96
316.07
319.06
319.06
242,400
Oct 23, 2026
315.25
316.05
311.51
314.80
314.80
107,900
Oct 22, 2026
318.50
319.65
314.89
318.48
318.48
183,900
Oct 21, 2026
321.96
323.18
320.14
321.89
321.89
114,200
Oct 20, 2026
316.70
321.70
316.30
319.09
319.09
142,600
Oct 19, 2026
321.52
321.72
318.45
318.66
318.66
92,200
Oct 16, 2026
321.99
324.60
319.12
320.51
320.51
1,434,300
Oct 15, 2026
318.58
321.48
314.79
321.23
321.23
90,500
Oct 14, 2026
320.62
322.65
316.79
319.43
319.43
173,900
Oct 13, 2026
323.19
323.55
318.92
322.96
322.96
70,500
Oct 12, 2026
323.85
325.55
323.36
323.66
323.66
73,200
Oct 9, 2026
323.33
324.81
321.60
324.11
324.11
71,500
Oct 8, 2026
320.13
323.47
319.30
322.64
322.64
77,200
Oct 7, 2026
326.39
326.39
320.61
322.09
322.09
125,600
Oct 6, 2026
327.97
331.36
327.97
329.70
329.70
70,600
Oct 5, 2026
326.12
328.23
322.88
326.85
326.85
114,000
Oct 2, 2026
326.77
328.07
324.68
326.50
326.50
116,000
Oct 1, 2026
320.73
324.36
318.83
323.84
323.84
123,300
Sep 30, 2026
325.02
325.02
320.36
320.51
320.51
67,900
Sep 29, 2026
324.66
327.00
322.69
324.13
324.13
372,100
Sep 28, 2026
324.98
326.19
322.15
323.81
323.81
144,400
Sep 25, 2026
326.13
328.51
325.10
327.06
327.06
185,700
Sep 24, 2026
324.50
326.68
323.14
324.49
324.49
141,500
Sep 23, 2026
0.702
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
326.55
328.74
325.95
326.80
326.80
92,500
Sep 22, 2026
328.82
329.18
326.06
328.08
327.38
81,600
Sep 21, 2026
327.85
328.49
324.52
327.12
326.42
129,900
Sep 18, 2026
324.99
326.00
323.44
325.54
324.84
79,900
Sep 17, 2026
329.26
329.92
324.22
324.75
324.06
57,700
Sep 16, 2026
325.59
327.51
321.40
323.85
323.16
65,000
Sep 15, 2026
327.01
327.84
323.26
324.05
323.36
1,153,900
Sep 14, 2026
324.97
326.49
323.24
325.92
325.22
181,300
Sep 11, 2026
330.92
332.08
330.01
331.15
330.44
46,400
Sep 10, 2026
328.03
329.82
326.30
327.19
326.49
103,600
Sep 9, 2026
334.06
334.85
330.21
330.32
329.61
177,700
Sep 8, 2026
336.76
338.03
335.38
335.51
334.79
120,600
Sep 4, 2026
334.76
337.35
334.68
336.71
335.99
77,700
Sep 3, 2026
333.18
334.88
329.94
334.88
334.16
83,200
Sep 2, 2026
331.91
332.05
329.00
331.22
330.51
61,500
Sep 1, 2026
333.75
335.72
329.90
330.84
330.13
178,600
Aug 31, 2026
337.27
337.64
334.82
335.75
335.03
151,700
Aug 28, 2026
343.93
344.50
338.49
339.25
338.52
67,300
Aug 27, 2026
345.79
345.93
341.80
343.14
342.41
57,400
Aug 26, 2026
342.65
346.53
342.59
345.51
344.77
138,500
Aug 25, 2026
346.37
346.37
341.46
341.90
341.17
60,900
Aug 24, 2026
345.10
346.27
341.93
342.79
342.06
154,200
Aug 21, 2026
347.16
347.49
344.89
345.76
345.02
113,300
Aug 20, 2026
347.37
348.77
344.24
344.77
344.03
86,100
Aug 19, 2026
354.39
354.39
349.02
349.26
348.51
68,500
Aug 18, 2026
356.18
356.58
352.33
352.33
351.58
50,600
Aug 17, 2026
359.00
360.60
358.74
358.74
357.97
66,900
Aug 14, 2026
358.11
359.80
357.89
358.97
358.20
52,400
Aug 13, 2026
359.29
359.34
355.89
357.65
356.88
61,800
Aug 12, 2026
359.93
360.93
356.41
357.66
356.89
77,700
Aug 11, 2026
355.52
360.00
355.52
356.90
356.14
40,400
Aug 10, 2026
357.05
357.89
354.55
354.89
354.13
45,800
Aug 7, 2026
357.58
358.03
354.04
356.83
356.07
53,700
Aug 6, 2026
358.30
361.07
354.97
355.45
354.69
196,400
Aug 5, 2026
359.06
362.20
357.79
358.04
357.27
88,700
Aug 4, 2026
356.07
359.28
352.56
358.35
357.58
140,100
Aug 3, 2026
345.79
352.07
345.79
351.63
350.88
104,100
Jul 31, 2026
346.49
346.69
341.24
344.44
343.70
50,300
Jul 30, 2026
342.46
343.40
337.54
341.98
341.25
68,200
Jul 29, 2026
347.13
347.19
337.30
337.87
337.15
111,500
Jul 28, 2026
350.33
350.33
347.37
349.49
348.74
66,100
Jul 27, 2026
352.79
354.00
347.14
351.42
350.67
45,900
Jul 24, 2026
350.71
353.16
349.44
350.17
349.42
88,900
Jul 23, 2026
345.33
351.71
345.33
349.75
349.00
50,700
Jul 22, 2026
343.71
347.00
343.71
345.01
344.27
44,900
Jul 21, 2026
344.94
346.72
342.31
344.57
343.83
35,900
Jul 20, 2026
347.28
348.43
341.63
342.31
341.58
101,700
Jul 17, 2026
343.00
349.00
342.17
345.30
344.56
47,000
Jul 16, 2026
344.65
348.31
344.50
346.90
346.16
45,800
Jul 15, 2026
348.92
349.05
343.00
347.35
346.61
72,300
Jul 14, 2026
350.00
351.88
346.96
347.81
347.07
56,400
Jul 13, 2026
349.57
350.59
346.00
347.05
346.31
60,600
Jul 10, 2026
349.13
351.73
347.50
350.38
349.63
144,900
Jul 9, 2026
351.50
351.70
348.69
349.25
348.50
41,100
Jul 8, 2026
348.43
350.43
344.44
347.54
346.80
86,300
Jul 7, 2026
356.85
357.07
348.35
351.50
350.75
74,100
Jul 6, 2026
357.23
360.63
357.23
358.74
357.97
63,600
Jul 2, 2026
358.56
360.18
351.60
355.13
354.37
89,300
Jul 1, 2026
359.21
361.19
355.93
355.98
355.22
323,700
Jun 30, 2026
356.74
360.92
356.00
360.38
359.61
132,400
Jun 29, 2026
353.53
356.60
352.49
355.46
354.70
247,500
Jun 26, 2026
355.35
355.66
351.65
352.47
351.72
82,600
Jun 25, 2026
355.25
362.21
355.25
358.22
357.45
123,200
Jun 24, 2026
0.76
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
349.10
354.56
348.22
351.35
350.60
67,400
Jun 23, 2026
349.80
352.00
346.16
348.28
346.78
56,200
Jun 22, 2026
354.19
356.42
354.00
355.88
354.34
68,500
Jun 18, 2026
354.90
356.19
351.77
353.56
352.03
57,000
Jun 17, 2026
350.81
355.75
349.06
349.71
348.20
148,600
Jun 16, 2026
350.18
353.24
350.18
350.84
349.33
86,000
Jun 15, 2026
349.94
351.58
348.47
348.83
347.32
72,000
Jun 12, 2026
344.42
345.29
341.81
344.22
342.73
64,600
Jun 11, 2026
334.24
343.41
333.93
342.49
341.01
59,700
Jun 10, 2026
340.24
340.87
331.01
331.24
329.81
71,500
Jun 9, 2026
341.27
345.77
334.58
342.81
341.33
72,300
Jun 8, 2026
341.62
341.98
338.42
338.98
337.52
48,100
Jun 5, 2026
343.62
344.75
338.20
340.04
338.57
53,300
Jun 4, 2026
342.27
345.95
341.91
345.21
343.72
53,700
Jun 3, 2026
340.96
345.00
340.74
341.18
339.71
67,800
Jun 2, 2026
339.26
342.68
339.03
342.25
340.77
107,200
Jun 1, 2026
337.04
339.58
334.33
338.33
336.87
195,800
May 29, 2026
341.41
341.78
338.69
340.64
339.17
72,400
May 28, 2026
341.05
343.71
338.24
341.94
340.46
72,700
May 27, 2026
343.15
343.46
340.78
342.32
340.84
67,500
May 26, 2026
339.02
342.70
338.93
341.95
340.47
75,400
May 22, 2026
335.98
338.05
333.79
336.09
334.64
50,600
May 21, 2026
331.42
335.00
329.84
333.32
331.88
99,800
May 20, 2026
330.31
334.59
328.37
333.47
332.03
66,700
May 19, 2026
330.32
331.58
326.90
328.47
327.05
64,400
May 18, 2026
334.89
335.46
330.59
332.75
331.31
122,900
May 15, 2026
337.35
337.35
333.86
334.48
333.04
59,300
May 14, 2026
340.00
341.48
338.00
341.48
340.01
57,300
May 13, 2026
340.24
340.42
336.48
339.04
337.58
125,300
May 12, 2026
340.53
340.70
335.45
340.19
338.72
110,500
May 11, 2026
338.58
343.33
338.40
341.95
340.47
81,500
May 8, 2026
341.78
342.16
338.41
338.87
337.41
159,400
May 7, 2026
346.73
347.09
338.27
339.77
338.30
73,000
May 6, 2026
342.36
346.07
340.62
345.38
343.89
88,400
May 5, 2026
336.43
338.05
334.86
337.38
335.92
77,700
May 4, 2026
336.34
338.01
332.69
333.60
332.16
59,800
May 1, 2026
341.40
341.40
337.44
337.52
336.06
105,400
Apr 30, 2026
333.39
340.42
333.39
340.02
338.55
57,400
Apr 29, 2026
334.51
334.65
329.56
330.82
329.39
47,600
Apr 28, 2026
334.75
334.97
330.30
332.88
331.44
45,200
Apr 27, 2026
336.09
337.98
334.88
336.15
334.70
49,900
Apr 24, 2026
339.01
339.01
335.16
336.01
334.56
46,800
Apr 23, 2026
335.23
340.50
335.00
338.90
337.44
56,800
Apr 22, 2026
338.68
339.55
332.76
334.10
332.66
55,700
Apr 21, 2026
338.67
341.07
333.91
334.65
333.21
108,300
Apr 20, 2026
336.90
339.16
336.32
338.89
337.43
101,600
Apr 17, 2026
335.44
341.19
335.44
337.72
336.26
122,100
Apr 16, 2026
333.00
334.56
329.82
331.34
329.91
58,900
Apr 15, 2026
336.53
336.53
330.57
332.64
331.20
98,200
Apr 14, 2026
336.27
338.12
334.40
336.73
335.28
114,800
Apr 13, 2026
330.50
334.97
330.50
334.94
333.49
120,800
Apr 10, 2026
333.69
333.79
331.61
331.80
330.37
85,100
Apr 9, 2026
328.63
334.81
328.27
332.89
331.45
59,200
Apr 8, 2026
328.19
331.50
327.34
329.69
328.27
65,200
Apr 7, 2026
316.29
318.27
314.42
317.42
316.05
91,400
Apr 6, 2026
316.09
317.99
314.61
317.99
316.62
95,500
Apr 2, 2026
311.52
319.51
310.89
316.36
314.99
123,000
Apr 1, 2026
315.68
320.27
315.56
317.40
316.03
89,800
Mar 31, 2026
306.07
312.89
305.37
312.22
310.87
94,000
Mar 30, 2026
309.42
309.70
300.92
301.89
300.59
285,400
Mar 27, 2026
310.02
311.09
306.58
307.21
305.88
115,000
Mar 26, 2026
316.28
318.11
310.91
311.17
309.83
104,700
Mar 25, 2026
320.60
320.87
317.53
319.37
317.99
70,900
Mar 24, 2026
0.788
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
311.84
317.76
311.16
316.61
315.24
81,900
Mar 23, 2026
316.98
321.58
315.46
315.46
313.31
65,100
Mar 20, 2026
316.49
317.46
308.74
311.14
309.02
207,900
Mar 19, 2026
314.40
318.61
312.86
316.74
314.58
130,100
Mar 18, 2026
320.57
322.52
317.97
318.06
315.90
68,700
Mar 17, 2026
321.90
322.93
318.54
321.22
319.03
67,200
Mar 16, 2026
319.73
321.72
318.25
319.58
317.41
55,000
Mar 13, 2026
320.25
321.41
315.12
316.59
314.44
116,200
Mar 12, 2026
323.82
323.82
317.95
318.17
316.01
98,700
Mar 11, 2026
326.63
328.23
324.00
326.65
324.43
324,800
Mar 10, 2026
328.31
332.24
327.02
327.19
324.96
207,300
Mar 9, 2026
322.89
329.94
319.04
329.04
326.80
112,300
Mar 6, 2026
326.65
327.99
323.86
326.26
324.04
106,300
Mar 5, 2026
336.86
337.51
327.93
331.63
329.37
174,100
Mar 4, 2026
340.04
340.57
336.70
339.34
337.03
97,800
Mar 3, 2026
338.93
339.43
332.00
337.94
335.64
267,600
Mar 2, 2026
339.66
345.71
338.82
345.06
342.71
99,100
Feb 27, 2026
338.65
341.85
337.83
341.85
339.52
73,100
Feb 26, 2026
340.90
342.34
336.25
342.12
339.79
96,300
Feb 25, 2026
343.90
343.90
337.70
340.12
337.81
76,500
Feb 24, 2026
337.69
342.71
337.06
342.37
340.04
79,000
Feb 23, 2026
341.57
341.66
336.74
337.98
335.68
109,100
Feb 20, 2026
341.19
345.10
340.07
342.93
340.60
112,100
Feb 19, 2026
338.80
342.34
338.50
341.50
339.18
89,600
Feb 18, 2026
339.41
341.41
337.77
339.23
336.92
71,800
Feb 17, 2026
336.36
340.26
335.28
338.64
336.34
105,700
Feb 13, 2026
334.93
339.23
333.65
337.03
334.74
109,600
Feb 12, 2026
341.09
345.03
333.60
334.23
331.96
130,800
Feb 11, 2026
340.50
343.19
337.23
339.28
336.97
115,800
Feb 10, 2026
337.35
339.25
336.20
337.23
334.94
109,600
Feb 9, 2026
335.63
338.08
335.01
337.12
334.83
74,800
Feb 6, 2026
328.89
336.24
328.89
335.64
333.36
104,300
Feb 5, 2026
325.61
327.75
324.22
325.59
323.37
85,500
Feb 4, 2026
329.37
330.89
324.14
327.60
325.37
135,400
Feb 3, 2026
324.95
329.33
323.04
327.55
325.32
95,800
Feb 2, 2026
319.67
324.44
319.67
324.40
322.19
80,700
Jan 30, 2026
319.78
322.91
317.27
320.22
318.04
41,900
Jan 29, 2026
321.83
323.90
318.38
322.09
319.90
79,900
Jan 28, 2026
320.58
321.55
318.18
319.76
317.58
56,900
Jan 27, 2026
320.17
321.53
318.67
321.11
318.93
48,600
Jan 26, 2026
319.85
320.38
318.73
319.73
317.55
67,800
Jan 23, 2026
322.63
322.63
319.00
319.86
317.68
88,600
Jan 22, 2026
324.75
324.99
321.71
322.65
320.45
130,000
Jan 21, 2026
319.77
324.79
318.81
323.34
321.14
99,000
Jan 20, 2026
320.14
321.89
317.22
317.81
315.65
92,400
Jan 16, 2026
323.69
325.25
323.14
324.45
322.24
98,600
Jan 15, 2026
320.77
322.94
320.77
322.51
320.32
216,000
Jan 14, 2026
318.00
319.02
315.95
318.87
316.70
59,100
Jan 13, 2026
318.41
319.29
317.23
318.12
315.96
79,500
Jan 12, 2026
314.07
317.07
313.25
317.04
314.88
74,400
Jan 9, 2026
311.94
314.91
311.94
314.57
312.43
80,000
Jan 8, 2026
309.60
312.37
309.57
310.39
308.28
202,900
Jan 7, 2026
314.21
314.21
307.63
307.80
305.71
57,900
Jan 6, 2026
308.50
313.47
307.40
313.34
311.21
152,500
Jan 5, 2026
305.57
310.54
305.57
309.17
307.07
62,900
Jan 2, 2026
299.61
304.64
298.93
304.50
302.43
91,500
Dec 31, 2025
301.51
301.92
298.38
298.38
296.35
74,300
Dec 30, 2025
302.45
302.74
301.15
301.28
299.23
44,700
Dec 29, 2025
302.82
303.69
301.93
302.38
300.32
81,100
Dec 26, 2025
304.10
304.10
302.71
303.51
301.44
30,300
Dec 24, 2025
303.21
304.57
303.01
304.05
301.98
21,500
Dec 23, 2025
303.28
303.78
302.54
303.25
301.19
61,300
Dec 22, 2025
301.88
303.84
301.18
303.56
301.49
141,200
Dec 19, 2025
297.73
300.26
297.73
299.75
297.71
65,000
Dec 18, 2025
297.52
299.56
296.43
297.00
294.98
47,400
Dec 17, 2025
0.814
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
299.43
300.55
294.51
294.76
292.75
64,400
Dec 16, 2025
302.13
302.93
299.20
300.65
297.80
54,000
Dec 15, 2025
304.18
304.18
301.73
302.37
299.50
107,300
Dec 12, 2025
306.49
306.49
301.42
302.20
299.33
38,900
Dec 11, 2025
301.62
305.63
301.18
305.47
302.57
40,600
Dec 10, 2025
297.07
303.01
297.07
301.87
299.00
37,900
Dec 9, 2025
297.91
299.30
296.01
296.02
293.21
31,600
Dec 8, 2025
299.56
299.99
297.71
298.49
295.66
38,100
Dec 5, 2025
299.82
300.16
298.11
299.15
296.31
67,300
Dec 4, 2025
297.76
300.75
297.31
299.84
296.99
88,100
Dec 3, 2025
295.30
297.64
294.30
297.64
294.81
28,100
Dec 2, 2025
294.53
295.67
293.15
294.81
292.01
35,500
Dec 1, 2025
294.39
295.59
292.51
292.86
290.08
33,900
Nov 28, 2025
295.96
297.11
295.28
296.95
294.13
15,400
Nov 26, 2025
293.39
296.72
293.33
295.11
292.31
34,600
Nov 25, 2025
289.43
293.61
287.59
293.23
290.45
64,600
Nov 24, 2025
287.93
289.68
286.55
288.84
286.10
84,500
Nov 21, 2025
284.21
288.40
282.03
287.32
284.59
82,900
Nov 20, 2025
292.36
293.16
283.01
283.32
280.63
136,500
Nov 19, 2025
287.45
289.62
287.22
288.48
285.74
122,400
Nov 18, 2025
286.98
289.05
285.52
287.22
284.49
134,500
Nov 17, 2025
291.56
292.38
287.17
288.28
285.54
84,400
Nov 14, 2025
289.98
293.93
289.12
292.17
289.40
70,500
Nov 13, 2025
297.11
297.80
291.30
291.91
289.14
52,100
Nov 12, 2025
298.32
300.24
297.63
297.70
294.87
27,400
Nov 11, 2025
298.04
298.53
296.15
297.53
294.71
67,300
Nov 10, 2025
297.84
298.80
294.80
298.04
295.21
32,300
Nov 7, 2025
292.51
296.17
291.21
295.88
293.07
59,500
Nov 6, 2025
297.18
297.66
293.93
294.35
291.56
44,400
Nov 5, 2025
294.31
298.48
294.31
296.83
294.01
126,300
Nov 4, 2025
295.33
296.29
293.73
294.95
292.15
77,800
Nov 3, 2025
300.28
300.28
296.75
299.13
296.29
62,700
Oct 31, 2025
299.43
301.17
298.69
300.39
297.54
50,800
