Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials ETF Vanguard (NY: VAW )

201.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 41.14 41.22 40.95 41.16 41,295 +0.45(+1.11%)
Oct 28, 2004 40.43 40.80 40.43 40.71 2,753 -0.47(-1.13%)
Oct 27, 2004 41.00 41.26 41.00 41.18 3,670 +0.37(+0.90%)
Oct 26, 2004 40.51 40.81 40.43 40.81 1,966 +0.22(+0.54%)
Oct 25, 2004 40.28 40.59 40.28 40.59 10,225 +0.39(+0.97%)
Oct 22, 2004 40.58 40.70 40.17 40.20 4,719 -0.22(-0.55%)
Oct 21, 2004 39.89 40.42 39.89 40.42 7,341 +0.47(+1.16%)
Oct 20, 2004 39.88 40.04 39.79 39.96 13,765 +0.25(+0.63%)
Oct 19, 2004 40.73 40.73 39.69 39.70 6,948 -0.87(-2.14%)
Oct 18, 2004 40.62 40.62 40.46 40.57 917 -0.11(-0.26%)
Oct 15, 2004 40.54 40.81 40.54 40.68 3,015 +0.31(+0.77%)
Oct 14, 2004 40.32 40.47 40.32 40.37 1,310 +0.08(+0.21%)
Oct 13, 2004 40.92 40.92 40.12 40.28 6,948 -0.98(-2.37%)
Oct 12, 2004 41.31 41.37 41.16 41.26 7,341 -0.56(-1.33%)
Oct 11, 2004 41.90 41.90 41.82 41.82 393 +0.00(+0.00%)
Oct 08, 2004 42.11 42.29 41.79 41.82 31,987 -0.32(-0.76%)
Oct 07, 2004 42.66 42.68 42.14 42.14 7,079 -0.49(-1.16%)
Oct 06, 2004 42.14 42.63 42.14 42.63 3,146 +0.59(+1.39%)
Oct 05, 2004 42.13 42.13 41.95 42.05 6,817 -0.11(-0.25%)
Oct 04, 2004 42.21 42.22 42.10 42.15 4,195 +0.14(+0.33%)
Oct 01, 2004 41.89 42.02 41.88 42.02 3,146 +0.31(+0.75%)
Sep 30, 2004 41.34 41.73 41.34 41.70 4,588 +0.58(+1.41%)
Sep 29, 2004 40.89 41.12 40.89 41.12 6,685 +0.39(+0.95%)
Sep 28, 2004 40.19 40.74 40.19 40.73 2,359 +0.74(+1.85%)
Sep 27, 2004 39.89 40.02 39.80 39.99 3,277 +0.02(+0.06%)
Sep 24, 2004 39.97 39.97 39.97 39.97 262 +0.23(+0.58%)
Sep 23, 2004 39.89 39.89 39.74 39.74 2,097 -0.31(-0.78%)
Sep 22, 2004 40.12 40.12 39.98 40.05 3,277 -0.24(-0.59%)
Sep 21, 2004 40.30 40.30 40.12 40.29 1,442 +0.24(+0.59%)
Sep 20, 2004 40.04 40.33 39.99 40.05 5,768 -0.05(-0.11%)
Sep 17, 2004 40.39 40.39 40.02 40.10 253,671 -0.10(-0.25%)
Sep 16, 2004 40.11 40.30 40.11 40.20 98,059 +0.20(+0.50%)
Sep 15, 2004 39.95 40.12 39.92 40.00 5,637 -0.08(-0.21%)
Sep 14, 2004 40.06 40.14 40.02 40.09 1,966 -0.14(-0.34%)
Sep 13, 2004 40.30 40.32 40.22 40.22 1,573 +0.03(+0.07%)
Sep 10, 2004 40.14 40.19 40.09 40.19 3,015 -0.31(-0.77%)
Sep 09, 2004 40.55 40.55 40.41 40.50 4,719 +0.18(+0.43%)
Sep 08, 2004 40.70 40.70 40.33 40.33 4,063 -0.42(-1.03%)
Sep 07, 2004 40.68 40.89 40.62 40.75 75,904 +0.25(+0.62%)
Sep 03, 2004 40.37 40.50 40.37 40.50 4,063 +0.03(+0.08%)
Sep 02, 2004 40.14 40.53 40.12 40.47 34,609 +0.57(+1.43%)
Sep 01, 2004 39.99 39.99 39.89 39.89 1,573 +0.16(+0.40%)
Aug 31, 2004 39.69 39.73 39.47 39.73 1,048 -0.05(-0.13%)
Aug 30, 2004 39.92 39.92 39.73 39.79 2,490 -0.20(-0.50%)
Aug 27, 2004 39.86 39.99 39.83 39.99 4,326 +0.15(+0.38%)
Aug 26, 2004 39.80 39.83 39.76 39.83 52,176 +0.25(+0.64%)
Aug 25, 2004 38.97 39.58 38.94 39.58 7,341 +0.48(+1.23%)
Aug 24, 2004 39.23 39.34 39.03 39.10 2,621 -0.03(-0.08%)
Aug 23, 2004 39.40 39.40 39.12 39.13 113,398 -0.32(-0.81%)
Aug 20, 2004 39.15 39.47 39.15 39.45 1,442 +0.37(+0.96%)
Aug 19, 2004 38.99 39.20 38.95 39.08 3,539 +0.14(+0.35%)
Aug 18, 2004 38.64 38.94 38.64 38.94 3,015 +0.25(+0.65%)
Aug 17, 2004 38.73 38.73 38.66 38.69 2,753 +0.33(+0.86%)
Aug 16, 2004 38.28 38.51 38.28 38.36 1,048 +1.00(+2.67%)
Aug 13, 2004 37.67 37.67 37.35 37.36 2,490 -0.14(-0.39%)
Aug 12, 2004 37.84 37.84 37.51 37.51 2,490 -0.46(-1.21%)
Aug 11, 2004 37.98 37.98 37.80 37.96 3,932 -0.12(-0.32%)
Aug 10, 2004 37.90 38.09 37.88 38.09 2,097 +0.48(+1.28%)
Aug 09, 2004 37.47 37.67 37.47 37.61 6,817 +0.27(+0.72%)
Aug 06, 2004 37.77 37.77 37.34 37.34 4,063 -1.02(-2.66%)
Aug 05, 2004 38.91 38.93 38.35 38.36 3,015 -0.61(-1.57%)
Aug 04, 2004 38.67 39.09 38.61 38.97 2,490 +0.02(+0.04%)
Aug 03, 2004 38.83 39.06 38.83 38.96 1,179 -0.32(-0.82%)
Aug 02, 2004 38.86 39.28 38.83 39.28 2,884 +0.17(+0.43%)
Jul 30, 2004 39.05 39.15 39.00 39.11 11,274 +0.07(+0.18%)
Jul 29, 2004 38.69 39.16 38.67 39.04 2,753 +0.42(+1.09%)
Jul 28, 2004 38.10 38.62 38.10 38.62 2,359 +0.37(+0.96%)
Jul 27, 2004 37.74 38.28 37.68 38.25 23,204 +0.72(+1.93%)
Jul 26, 2004 38.02 38.02 37.53 37.53 1,048 -0.53(-1.38%)
Jul 23, 2004 38.21 38.21 37.80 38.06 2,621 -0.29(-0.76%)
Jul 22, 2004 38.18 38.35 37.89 38.35 3,801 -0.38(-0.98%)
Jul 21, 2004 39.34 39.40 38.73 38.73 2,359 -0.34(-0.86%)
Jul 20, 2004 39.06 39.06 38.99 39.06 2,228 -0.21(-0.52%)
Jul 19, 2004 39.43 39.49 39.22 39.27 28,841 -0.27(-0.68%)
Jul 16, 2004 39.60 39.60 39.54 39.54 524 -0.01(-0.02%)
Jul 15, 2004 39.41 39.54 39.41 39.54 917 -0.10(-0.25%)
Jul 14, 2004 39.31 39.64 39.31 39.64 2,097 +0.48(+1.23%)
Jul 13, 2004 39.16 39.16 39.16 39.16 262 -0.02(-0.04%)
Jul 12, 2004 39.18 39.18 39.18 39.18 131 +0.08(+0.19%)
Jul 09, 2004 38.90 39.10 38.90 39.10 1,573 +0.08(+0.22%)
Jul 08, 2004 39.06 39.28 39.01 39.02 1,835 -0.39(-0.99%)
Jul 07, 2004 39.09 39.41 39.09 39.41 27,399 +0.47(+1.19%)
Jul 06, 2004 39.14 39.16 38.90 38.94 3,015 -0.27(-0.70%)
Jul 02, 2004 39.19 39.22 38.99 39.22 1,835 -0.12(-0.31%)
Jul 01, 2004 39.92 39.92 39.22 39.34 6,161 -0.63(-1.58%)
Jun 30, 2004 39.74 39.97 39.74 39.97 25,825 +0.54(+1.37%)
Jun 29, 2004 39.28 39.43 39.28 39.43 262 +0.15(+0.39%)
Jun 28, 2004 39.59 39.59 39.28 39.28 2,097 -0.19(-0.48%)
Jun 25, 2004 39.60 39.60 39.44 39.47 524 +0.23(+0.58%)
Jun 24, 2004 39.28 39.39 39.24 39.24 1,704 -0.05(-0.12%)
Jun 23, 2004 38.90 39.28 38.90 39.28 917 +0.47(+1.22%)
Jun 22, 2004 38.43 38.81 38.38 38.81 1,048 -0.07(-0.18%)
Jun 21, 2004 38.67 38.88 38.63 38.88 2,884 +0.09(+0.24%)
Jun 18, 2004 38.66 38.85 38.66 38.79 2,753 +0.56(+1.48%)
Jun 17, 2004 38.12 38.22 38.12 38.22 524 +0.11(+0.30%)
Jun 16, 2004 37.77 38.11 37.77 38.11 393 +0.18(+0.46%)
Jun 15, 2004 37.94 37.94 37.88 37.93 26,612 +0.28(+0.75%)
Jun 14, 2004 37.67 37.67 37.61 37.65 1,310 -0.45(-1.18%)
Jun 10, 2004 38.16 38.16 38.10 38.10 524 +0.08(+0.22%)
Jun 09, 2004 38.38 38.38 38.02 38.02 393 -0.28(-0.74%)
Jun 08, 2004 38.32 38.32 38.18 38.30 393 -0.02(-0.04%)
Jun 07, 2004 38.09 38.32 38.09 38.32 917 +0.69(+1.82%)
Jun 04, 2004 37.49 37.77 37.49 37.63 1,442 +0.31(+0.82%)
Jun 03, 2004 37.67 37.67 37.32 37.32 655 -0.55(-1.45%)
Jun 02, 2004 37.63 37.87 37.63 37.87 524 +0.15(+0.40%)
Jun 01, 2004 37.77 37.90 37.72 37.72 917 -0.05(-0.14%)
May 28, 2004 37.77 37.77 37.77 37.77 131 -0.09(-0.24%)
May 27, 2004 37.96 37.96 37.87 37.87 1,835 +0.34(+0.91%)
May 26, 2004 37.44 37.55 37.43 37.52 2,228 +0.26(+0.70%)
May 25, 2004 37.26 37.26 37.26 37.26 524 +0.66(+1.81%)
May 24, 2004 36.75 36.75 36.60 36.60 655 +0.37(+1.03%)
May 21, 2004 36.35 36.42 36.23 36.23 7,210 +0.24(+0.66%)
May 20, 2004 35.99 35.99 35.99 35.99 131 +0.39(+1.09%)
May 19, 2004 35.60 35.60 35.60 35.60 0 +0.00(+0.00%)
May 18, 2004 35.60 35.60 35.60 35.60 131 +0.16(+0.45%)
May 17, 2004 35.44 35.44 35.44 35.44 131 -0.32(-0.90%)
May 14, 2004 35.76 35.76 35.76 35.76 262 -0.04(-0.11%)
May 13, 2004 35.54 35.80 35.54 35.80 2,097 +0.58(+1.65%)
May 12, 2004 35.85 35.85 35.11 35.22 4,719 -0.56(-1.56%)
May 11, 2004 35.39 35.78 35.39 35.78 524 +0.50(+1.41%)
May 10, 2004 35.18 35.28 34.94 35.28 1,573 -0.41(-1.15%)
May 07, 2004 36.84 36.84 35.68 35.69 4,326 -1.05(-2.84%)
May 06, 2004 37.38 37.38 36.55 36.74 2,753 -0.59(-1.57%)
May 05, 2004 37.62 37.62 37.32 37.32 524 +0.02(+0.06%)
May 04, 2004 37.35 37.35 37.29 37.30 655 +0.24(+0.64%)
May 03, 2004 37.14 37.14 36.71 37.06 3,801 -0.08(-0.21%)
Apr 30, 2004 37.24 37.24 37.10 37.14 1,573 +0.00(+0.00%)
Apr 29, 2004 37.72 37.72 37.00 37.14 3,801 -0.51(-1.36%)
Apr 28, 2004 38.98 38.98 37.65 37.65 10,356 -1.44(-3.69%)
Apr 27, 2004 39.02 39.09 39.02 39.09 524 +0.11(+0.29%)
Apr 26, 2004 39.19 39.19 38.98 38.98 1,573 -0.02(-0.06%)
Apr 23, 2004 39.28 39.28 38.83 39.00 1,048 -0.28(-0.72%)
Apr 22, 2004 38.25 39.34 38.25 39.28 16,255 +1.22(+3.21%)
Apr 21, 2004 38.09 38.09 37.83 38.06 2,359 -0.68(-1.75%)
Apr 20, 2004 39.28 39.28 38.74 38.74 1,966 -0.47(-1.21%)
Apr 19, 2004 39.29 39.29 39.06 39.22 1,179 +0.08(+0.19%)
Apr 16, 2004 39.12 39.16 39.12 39.14 655 +0.68(+1.77%)
Apr 15, 2004 38.46 38.46 38.46 38.46 0 +0.00(+0.00%)
Apr 14, 2004 38.69 38.91 38.46 38.46 3,408 -0.47(-1.20%)
Apr 13, 2004 39.58 39.58 38.90 38.93 3,408 -0.54(-1.37%)
Apr 12, 2004 39.32 39.48 39.32 39.47 3,801 +0.15(+0.39%)
Apr 08, 2004 39.31 39.31 39.31 39.31 0 +0.00(+0.00%)
Apr 07, 2004 39.19 39.31 39.19 39.31 1,442 -0.24(-0.60%)
Apr 06, 2004 39.58 39.58 39.44 39.55 3,146 +0.03(+0.08%)
Apr 05, 2004 39.63 39.63 39.33 39.52 5,243 -0.05(-0.13%)
Apr 02, 2004 39.47 39.65 39.47 39.57 655 +0.59(+1.51%)
Apr 01, 2004 39.13 39.15 38.99 38.99 2,884 +0.20(+0.51%)
Mar 31, 2004 38.86 38.86 38.67 38.79 4,063 -0.05(-0.12%)
Mar 30, 2004 38.59 38.83 38.57 38.83 5,768 +0.45(+1.17%)
Mar 29, 2004 38.54 38.54 38.38 38.38 2,753 +0.47(+1.25%)
Mar 26, 2004 37.67 37.91 37.62 37.91 6,030 +0.14(+0.36%)
Mar 25, 2004 37.17 37.77 37.13 37.77 3,932 +1.05(+2.87%)
Mar 24, 2004 36.91 37.06 36.72 36.72 80,755 -0.45(-1.21%)
Mar 23, 2004 37.20 37.35 37.07 37.17 30,807 +0.36(+0.97%)
Mar 22, 2004 37.68 37.68 36.77 36.81 2,097 -1.01(-2.68%)
Mar 19, 2004 37.87 38.03 37.76 37.83 3,015 +0.11(+0.28%)
Mar 18, 2004 37.47 37.72 37.47 37.72 524 +0.08(+0.22%)
Mar 17, 2004 37.38 37.64 37.38 37.64 2,228 +0.51(+1.38%)
Mar 16, 2004 37.42 37.42 37.13 37.13 1,048 +0.18(+0.50%)
Mar 15, 2004 37.67 37.67 36.93 36.94 6,292 -0.77(-2.04%)
Mar 12, 2004 37.64 37.78 37.45 37.71 2,228 +0.50(+1.35%)
Mar 11, 2004 37.15 37.92 37.15 37.21 5,374 -0.32(-0.85%)
Mar 10, 2004 38.45 38.45 37.53 37.53 11,798 -0.92(-2.38%)
Mar 09, 2004 39.25 39.25 38.41 38.45 6,161 -0.80(-2.04%)
Mar 08, 2004 39.63 39.65 39.25 39.25 8,127 -0.43(-1.08%)
Mar 05, 2004 39.51 39.73 39.51 39.67 3,670 +0.16(+0.41%)
Mar 04, 2004 39.58 39.58 39.51 39.51 1,310 +0.12(+0.31%)
Mar 03, 2004 39.53 39.54 39.24 39.39 2,359 -0.27(-0.67%)
Mar 02, 2004 39.96 40.01 39.60 39.66 7,472 -0.37(-0.93%)
Mar 01, 2004 39.73 40.05 39.73 40.03 25,694 +0.66(+1.67%)
Feb 27, 2004 39.24 39.42 39.24 39.38 4,850 +0.27(+0.70%)
Feb 26, 2004 38.98 39.10 38.90 39.10 5,506 -0.01(-0.02%)
Feb 25, 2004 38.86 39.11 38.86 39.11 917 +0.21(+0.53%)
Feb 24, 2004 39.13 39.13 38.90 38.90 8,652 +0.14(+0.37%)
Feb 23, 2004 38.91 38.91 38.76 38.76 1,179 +0.09(+0.24%)
Feb 20, 2004 39.28 39.28 38.67 38.67 3,015 -0.61(-1.55%)
Feb 19, 2004 39.28 39.60 39.23 39.28 1,704 +0.22(+0.57%)
Feb 18, 2004 39.21 39.33 39.06 39.06 9,570 -0.19(-0.49%)
Feb 17, 2004 39.12 39.25 39.09 39.25 4,719 +0.54(+1.40%)
Feb 13, 2004 39.23 39.23 38.70 38.70 4,063 -0.42(-1.07%)
Feb 12, 2004 39.16 39.25 39.12 39.12 4,719 -0.04(-0.10%)
Feb 11, 2004 38.45 39.16 38.45 39.16 11,798 +0.94(+2.45%)
Feb 10, 2004 38.14 38.44 38.14 38.22 10,618 +0.11(+0.28%)
Feb 09, 2004 38.16 38.28 38.12 38.12 11,929 +0.11(+0.30%)
Feb 06, 2004 37.32 38.00 37.32 38.00 3,670 +0.72(+1.94%)
Feb 05, 2004 37.00 37.29 37.00 37.28 27,399 +0.43(+1.18%)
Feb 04, 2004 37.03 37.07 36.84 36.84 9,307 -0.31(-0.82%)
Feb 03, 2004 37.30 37.30 37.15 37.15 9,045 -0.27(-0.71%)
Feb 02, 2004 37.53 37.53 37.42 37.42 1,704 -0.13(-0.35%)
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.