Indicators

Materials ETF Vanguard (NY: VAW )

201.61 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	172.72	176.25		176.09	98,501	+2.60(+1.50%)
Jan 28, 2022	171.81	173.27	169.48	173.49	120,724	+0.93(+0.54%)
Jan 27, 2022	173.81	176.53	171.18	172.56	107,584	+0.39(+0.22%)
Jan 26, 2022	175.75	177.14	171.16	172.18	125,463	-2.10(-1.20%)
Jan 25, 2022	173.16	175.46	170.33	174.27	121,852	-1.27(-0.72%)
Jan 24, 2022	172.46	176.26	169.11	175.54	252,652	+0.17(+0.10%)
Jan 21, 2022	178.74	179.60	175.04	175.37	351,343	-4.88(-2.71%)
Jan 20, 2022	183.98	185.13	180.03	180.25	111,122	-3.00(-1.64%)
Jan 19, 2022	184.91	185.32	183.08	183.25	112,129	-0.79(-0.43%)
Jan 18, 2022	184.68	184.91	182.41	184.04	155,081	-2.52(-1.35%)
Jan 14, 2022				186.56	0	-1.25(-0.67%)
Jan 13, 2022	189.01	190.12	187.46	187.81	101,548	-1.28(-0.68%)
Jan 12, 2022	188.58	189.62	187.26	189.09	98,877	+1.87(+1.00%)
Jan 11, 2022	185.43	187.23	183.91	187.22	97,490	+2.04(+1.10%)
Jan 10, 2022	186.49	186.59	183.53	185.19	193,556	-1.96(-1.05%)
Jan 07, 2022	187.32	187.95	186.31	187.15	97,336	+0.02(+0.01%)
Jan 06, 2022	189.55	189.73	187.03	187.13	144,253	-2.35(-1.24%)
Jan 05, 2022	190.40	193.43	189.36	189.48	165,211	-0.17(-0.09%)
Jan 04, 2022	188.28	190.34	188.26	189.65	101,306	+2.28(+1.22%)

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.