Historical Data for VANGUARD WORLD FDS (VIS)

$ 169.15   -1.48 (-0.87%) Volume: 149.28k 4:00 PM EST 25-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 170.40 170.40 168.35 169.15 149.28k -1.48 -0.87% 169.15 25.25m 1,858
11/24/20 170.05 171.38 169.28 170.63 326.39k 3.17 1.89% 170.63 55.65m 3,043
11/23/20 166.19 167.90 166.19 167.46 110.04k 2.67 1.62% 167.46 18.38m 1,441
11/20/20 165.76 166.1724 164.43 164.79 91.73k -1.21 -0.73% 164.79 15.13m 1,161
11/19/20 165.24 166.18 164.2927 166.00 149.21k 0.52 0.31% 166.00 24.64m 1,319
11/18/20 167.33 168.19 165.48 165.48 133.17k -1.01 -0.61% 165.48 22.29m 1,731
11/17/20 165.58 166.90 163.93 166.49 309.93k -0.43 -0.26% 166.49 51.22m 2,170
11/16/20 166.42 167.01 164.332 166.92 206.28k 4.32 2.66% 166.92 34.25m 2,150
11/13/20 160.35 162.81 160.35 162.60 87.81k 3.53 2.22% 162.60 14.22m 1,090
11/12/20 160.00 160.6316 157.95 159.07 204.32k -1.86 -1.16% 159.07 32.53m 1,163
11/11/20 163.45 163.45 160.215 160.93 686.49k -1.20 -0.74% 160.93 110.22m 3,700
11/10/20 160.28 162.81 159.6672 162.13 218.04k 2.49 1.56% 162.13 35.33m 2,335
11/09/20 164.66 165.88 159.50 159.64 283.71k 5.39 3.49% 159.64 45.89m 2,753
11/06/20 153.71 154.69 153.335 154.25 72.58k 0.32 0.21% 154.25 11.19m 987
11/05/20 152.37 154.91 152.37 153.93 88.08k 3.75 2.50% 153.93 13.58m 1,158
11/04/20 150.34 153.24 149.01 150.18 129.67k -1.06 -0.70% 150.18 19.64m 1,350
11/03/20 149.29 152.126 148.86 151.24 121.88k 4.01 2.72% 151.24 18.37m 1,443
11/02/20 145.08 147.26 144.525 147.23 125.93k 4.04 2.82% 147.23 18.44m 1,425
10/30/20 142.63 143.95 141.34 143.19 103.4k -0.30 -0.21% 143.19 14.73m 1,284
10/29/20 141.64 144.635 141.20 143.49 64.58k 1.77 1.25% 143.49 9.25m 896
10/28/20 143.48 144.3917 141.60 141.72 250.21k -4.51 -3.08% 141.72 35.75m 2,806
10/27/20 149.12 149.12 146.215 146.23 69.64k -3.01 -2.02% 146.23 10.25m 1,216
10/26/20 151.14 151.14 147.72 149.24 140.4k -3.86 -2.52% 149.24 20.92m 2,172