Indicators

Materials ETF Vanguard (NY: VAW )

199.63 -1.98 (-0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	58.26	58.47	58.24	58.25	57,317	-0.01(-0.01%)
Dec 29, 2011	57.49	58.32	57.46	58.26	91,911	+0.72(+1.26%)
Dec 28, 2011	58.93	59.06	57.50	57.54	102,640	-1.37(-2.33%)
Dec 27, 2011	58.91	59.19	58.71	58.91	50,467	-0.04(-0.07%)
Dec 23, 2011	58.49	58.95	58.49	58.95	47,616	+1.01(+1.75%)
Dec 21, 2011	57.85	58.13	57.13	57.93	69,000	+0.16(+0.28%)
Dec 20, 2011	56.46	57.85	56.46	57.77	70,774	+2.25(+4.04%)
Dec 19, 2011	56.89	57.01	55.39	55.52	77,135	-1.23(-2.17%)
Dec 16, 2011	56.63	57.30	56.21	56.76	54,780	+0.60(+1.07%)
Dec 15, 2011	56.54	56.62	55.71	56.16	88,670	+0.41(+0.74%)
Dec 14, 2011	55.98	56.35	55.44	55.74	82,621	-0.73(-1.30%)
Dec 13, 2011	57.76	58.48	56.11	56.48	51,580	-1.01(-1.76%)
Dec 12, 2011	57.98	57.98	57.02	57.49	70,773	-1.35(-2.29%)
Dec 09, 2011	57.84	59.11	57.43	58.84	55,759	+0.96(+1.66%)
Dec 08, 2011	59.38	59.38	57.80	57.88	63,721	-1.93(-3.23%)
Dec 07, 2011	59.52	60.02	59.10	59.81	111,998	-0.05(-0.08%)
Dec 06, 2011	59.31	60.33	59.11	59.86	84,809	+0.42(+0.71%)
Dec 05, 2011	59.67	60.16	59.09	59.44	62,883	+0.53(+0.90%)
Dec 02, 2011	60.01	60.13	58.79	58.91	126,408	-0.27(-0.45%)

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.