Indicators

Materials ETF Vanguard (NY: VAW )

201.29 +1.66 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	57.07	57.82	57.03	57.71	54,359	+0.51(+0.89%)
Oct 28, 2010	57.86	57.88	56.89	57.19	30,527	-0.15(-0.27%)
Oct 27, 2010	57.44	57.44	56.62	57.35	77,435	-0.55(-0.95%)
Oct 25, 2010	57.45	58.30	57.45	57.90	121,902	+1.03(+1.81%)
Oct 22, 2010	57.34	57.34	56.64	56.87	51,663	-0.31(-0.55%)
Oct 21, 2010	57.58	57.73	56.58	57.18	53,556	-0.08(-0.13%)
Oct 20, 2010	56.36	57.60	56.36	57.26	80,161	+1.15(+2.05%)
Oct 19, 2010	56.60	56.86	55.84	56.10	89,352	-1.26(-2.19%)
Oct 18, 2010	57.21	57.45	56.83	57.36	88,105	+0.14(+0.25%)
Oct 15, 2010	57.74	57.74	56.51	57.22	75,670	+0.18(+0.32%)
Oct 14, 2010	57.71	57.71	56.71	57.03	74,575	-0.50(-0.87%)
Oct 13, 2010	56.92	57.77	56.92	57.54	78,606	+0.98(+1.73%)
Oct 12, 2010	56.33	56.71	55.68	56.56	49,141	+0.11(+0.19%)
Oct 11, 2010	56.78	56.78	56.29	56.45	71,962	+0.01(+0.01%)
Oct 08, 2010	56.45	56.61	55.49	56.45	85,761	+1.07(+1.93%)
Oct 07, 2010	56.13	56.13	54.84	55.38	71,988	-0.40(-0.72%)
Oct 06, 2010	55.52	56.00	55.52	55.78	62,734	+0.38(+0.69%)
Oct 05, 2010	54.45	55.57	54.45	55.40	67,956	+1.48(+2.74%)
Oct 04, 2010	54.45	54.62	53.67	53.92	57,101	-0.76(-1.39%)

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.