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 (%)
Feb 26, 2010	50.05	50.12	49.52	49.93	122,757	-0.09(-0.18%)
Feb 25, 2010	49.22	50.02	48.83	50.02	251,550	+0.05(+0.09%)
Feb 24, 2010	50.05	50.44	49.72	49.98	163,997	+0.08(+0.15%)
Feb 23, 2010	50.58	50.88	49.74	49.90	126,118	-0.97(-1.90%)
Feb 22, 2010	51.19	51.23	50.62	50.87	149,309	-0.11(-0.21%)
Feb 19, 2010	50.47	51.21	50.34	50.98	171,791	+0.27(+0.53%)
Feb 18, 2010	49.92	50.80	49.92	50.71	168,830	+0.55(+1.10%)
Feb 17, 2010	50.40	50.57	49.85	50.16	229,538	+0.11(+0.21%)
Feb 16, 2010	49.50	50.13	49.48	50.05	183,138	+1.23(+2.52%)
Feb 12, 2010	48.14	48.83	48.83	48.83	189,958	+0.12(+0.25%)
Feb 11, 2010	47.91	48.80	47.67	48.70	225,004	+0.73(+1.53%)
Feb 10, 2010	48.08	48.31	47.29	47.97	128,821	-0.18(-0.36%)
Feb 09, 2010	47.87	48.58	47.45	48.15	170,932	+1.17(+2.50%)
Feb 08, 2010	47.80	48.15	46.97	46.97	179,520	-0.82(-1.72%)
Feb 05, 2010	47.08	47.80	46.20	47.80	290,709	+0.74(+1.57%)
Feb 04, 2010	48.38	48.41	47.06	47.06	231,003	-1.98(-4.04%)
Feb 03, 2010	49.25	49.80	48.89	49.04	119,621	-0.50(-1.00%)
Feb 02, 2010	49.28	49.70	48.82	49.54	325,780	+0.43(+0.89%)

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.