Indicators

Materials ETF Vanguard (NY: VAW )

199.63 -1.98 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	147.74	147.98	144.37	145.13	124,599	-2.69(-1.82%)
Jan 28, 2021	147.01	148.69	146.83	147.82	90,206	+2.22(+1.52%)
Jan 27, 2021	147.63	147.63	143.90	145.61	193,933	-4.26(-2.84%)
Jan 26, 2021	153.00	153.49	149.87	149.87	229,442	-2.41(-1.58%)
Jan 25, 2021	152.53	152.69	149.63	152.27	139,721	-0.77(-0.50%)
Jan 22, 2021	152.02	153.43	151.63	153.04	93,449	-0.63(-0.41%)
Jan 21, 2021	156.07	156.07	153.66	153.68	263,064	-2.38(-1.52%)
Jan 20, 2021	156.32	156.60	155.35	156.05	150,572	+0.51(+0.33%)
Jan 19, 2021	156.16	156.42	154.84	155.54	234,975	+0.82(+0.53%)
Jan 15, 2021	156.19	156.19	153.34	154.72	172,115	-2.55(-1.62%)
Jan 14, 2021	158.28	158.44	157.08	157.26	137,447	-0.48(-0.31%)
Jan 13, 2021	159.55	159.79	157.15	157.75	174,961	-1.82(-1.14%)
Jan 12, 2021	157.20	160.07	156.81	159.57	942,282	+2.17(+1.38%)
Jan 11, 2021	155.31	158.11	154.66	157.40	121,994	-0.12(-0.08%)
Jan 08, 2021	158.82	158.82	155.50	157.52	207,594	-0.87(-0.55%)
Jan 07, 2021	158.55	159.42	157.83	158.39	256,912	+1.02(+0.65%)
Jan 06, 2021	152.25	158.47	152.25	157.37	610,016	+6.53(+4.33%)
Jan 05, 2021	147.45	151.32	147.45	150.84	88,190	+3.31(+2.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.