Indicators

Materials ETF Vanguard (NY: VAW )

199.43 -2.18 (-1.08%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	47.60	47.60	46.85	47.14	55,846	-0.34(-0.72%)
Feb 25, 2005	46.75	47.50	46.75	47.48	23,597	+0.73(+1.57%)
Feb 24, 2005	46.13	46.75	46.07	46.75	16,255	+0.64(+1.39%)
Feb 23, 2005	45.75	46.11	45.65	46.11	18,484	+0.57(+1.26%)
Feb 22, 2005	46.00	46.39	45.54	45.54	31,594	-0.65(-1.40%)
Feb 18, 2005	45.87	46.26	45.87	46.19	23,072	+0.42(+0.92%)
Feb 17, 2005	45.76	46.03	45.76	45.77	15,600	-0.10(-0.22%)
Feb 16, 2005	45.18	45.99	45.16	45.87	19,664	+0.62(+1.37%)
Feb 15, 2005	45.13	45.46	45.11	45.25	11,798	+0.17(+0.37%)
Feb 14, 2005	45.07	45.13	44.96	45.08	19,533	+0.08(+0.17%)
Feb 11, 2005	44.42	45.08	44.42	45.01	8,259	+0.48(+1.08%)
Feb 10, 2005	44.07	44.53	44.02	44.52	4,588	+0.56(+1.28%)
Feb 09, 2005	44.59	44.59	43.96	43.96	15,207	-0.63(-1.40%)
Feb 08, 2005	44.49	44.59	44.38	44.59	4,850	-0.07(-0.15%)
Feb 07, 2005	44.76	44.97	44.59	44.65	7,996	+0.01(+0.02%)
Feb 04, 2005	44.32	44.65	44.24	44.65	7,996	+0.57(+1.30%)
Feb 03, 2005	43.91	44.07	43.88	44.07	28,316	-0.26(-0.59%)
Feb 02, 2005	43.96	44.33	43.96	44.33	22,155	+0.43(+0.99%)

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.