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 (%)
Dec 29, 2023	190.59	190.87	189.75	189.94	47,691	-1.14(-0.60%)
Dec 28, 2023	191.39	191.87	190.96	191.08	36,969	-0.88(-0.46%)
Dec 27, 2023	191.37	192.25	191.13	191.96	68,823	+0.43(+0.22%)
Dec 26, 2023	190.52	192.00	190.50	191.53	53,278	+1.14(+0.60%)
Dec 22, 2023	189.94	190.92	189.61	190.39	50,222	+1.26(+0.67%)
Dec 21, 2023	188.46	189.14	187.89	189.13	51,298	+2.20(+1.18%)
Dec 20, 2023	189.45	189.88	186.93	186.93	55,372	-2.95(-1.55%)
Dec 19, 2023	188.70	190.01	188.70	189.88	40,715	+2.27(+1.21%)
Dec 18, 2023	188.06	188.92	187.61	187.61	51,618	+0.74(+0.39%)
Dec 15, 2023	187.05	188.24	186.49	186.87	284,537	-0.55(-0.29%)
Dec 14, 2023	185.23	188.40	185.23	187.42	268,923	+3.57(+1.94%)
Dec 13, 2023	179.36	183.99	178.93	183.85	122,436	+3.09(+1.71%)
Dec 12, 2023	181.45	182.13	180.10	180.76	68,783	+0.40(+0.22%)
Dec 11, 2023	179.13	180.47	178.66	180.36	55,442	+0.96(+0.53%)
Dec 08, 2023	178.52	180.25	178.52	179.41	37,114	+0.57(+0.32%)
Dec 07, 2023	177.97	178.94	177.64	178.84	44,643	+1.11(+0.63%)
Dec 06, 2023	178.78	179.57	177.47	177.73	81,165	-0.07(-0.04%)
Dec 05, 2023	179.43	179.55	177.66	177.79	34,397	-2.73(-1.51%)
Dec 04, 2023	180.90	182.12	180.31	180.52	46,484	-1.70(-0.93%)

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.