Indicators

Materials ETF Vanguard (NY: VAW )

199.63 -1.98 (-0.98%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	66.85	68.38	66.83	68.35	109,896	+1.34(+2.00%)
Dec 28, 2012	67.32	67.59	66.90	67.01	81,142	-0.77(-1.14%)
Dec 27, 2012	68.16	68.16	66.99	67.78	147,590	-0.22(-0.32%)
Dec 26, 2012	67.71	68.23	67.71	68.00	68,771	+0.29(+0.43%)
Dec 24, 2012	67.48	67.80	67.11	67.71	46,558	+0.22(+0.32%)
Dec 21, 2012	66.55	67.59	66.55	67.49	54,801	-0.42(-0.62%)
Dec 20, 2012	67.32	67.91	67.10	67.91	91,258	+0.56(+0.83%)
Dec 19, 2012	67.64	67.71	66.98	67.35	101,015	-0.25(-0.37%)
Dec 18, 2012	66.79	67.64	66.79	67.60	100,006	+0.82(+1.23%)
Dec 17, 2012	66.32	66.78	66.26	66.78	52,891	+0.65(+0.98%)
Dec 14, 2012	65.70	66.34	65.65	66.13	52,785	+0.50(+0.77%)
Dec 13, 2012	65.88	66.23	65.42	65.63	49,267	-0.35(-0.53%)
Dec 12, 2012	66.43	66.57	65.87	65.98	37,780	-0.15(-0.23%)
Dec 11, 2012	65.95	66.31	65.84	66.13	42,548	+0.46(+0.70%)
Dec 10, 2012	65.09	65.75	65.09	65.67	72,974	+0.47(+0.72%)
Dec 07, 2012	65.02	65.20	64.78	65.20	50,837	+0.49(+0.76%)
Dec 06, 2012	64.46	64.74	64.31	64.70	34,652	+0.18(+0.27%)
Dec 05, 2012	64.45	64.99	64.12	64.53	54,717	-0.57(-0.88%)

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.