VIS: Vanguard Industrial ETF

As of Friday, December 5th, 2025

$ 299.15

-0.69 -0.23%

Open: 299.82
High: 300.16
Low: 298.11
Volume: 67,258
Previous Close on Thursday, December 4th, 2025

$ 299.84

+2.20 +0.74%

Open: 297.76
High: 300.75
Low: 297.31
Volume: 8,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 299.82 300.16 298.11 299.15 67,258 -0.69 -0.23
2025-12-04 297.76 300.75 297.31 299.84 8,805 +2.20 +0.74
2025-12-03 295.30 297.64 294.30 297.64 27,982 +2.83 +0.96
2025-12-02 294.53 295.67 293.15 294.81 35,433 +1.95 +0.67
2025-12-01 294.39 295.59 292.51 292.86 3,394 -4.09 -1.38
2025-11-28 295.96 297.11 295.28 296.95 15,395 +1.84 +0.62
2025-11-26 293.39 296.72 293.33 295.11 34,566 +1.88 +0.64
2025-11-25 289.43 293.61 287.59 293.23 64,562 +4.39 +1.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 300.75
On 2025-12-04		 292.51
On 2025-12-01		 2.20 0.74 300.75
On 2025-12-04		 298.11
On 2025-12-05		 -0.88 296.86
10D 300.75
On 2025-12-04		 282.03
On 2025-11-21		 15.83 5.59 297.11
On 2025-11-28		 292.51
On 2025-12-01		 -1.55 294.58
20D 300.75
On 2025-12-04		 282.03
On 2025-11-21		 4.80 1.63 300.24
On 2025-11-12		 282.03
On 2025-11-21		 -6.07 293.31
WTD 300.75
On 2025-12-04		 292.51
On 2025-12-01		 2.20 0.74 300.75
On 2025-12-04		 298.11
On 2025-12-05		 -0.88 296.86
MTD 300.75
On 2025-12-04		 292.51
On 2025-12-01		 2.20 0.74 300.75
On 2025-12-04		 298.11
On 2025-12-05		 -0.88 296.86
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

180.99 -2.40 -1.31 890,102
TAK

Takeda Pharmaceutical Company Ltd.

14.18 -0.10 -0.70 1,872,224
GGB

Gerdau S.A.

3.48 -0.22 -5.95 30,817,553
VIS

Vanguard Industrial ETF

299.15 -0.69 -0.23 67,258