Indicators

Materials ETF Vanguard (NY: VAW )

201.61 -1.91 (-0.94%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	177.04	179.15	176.78	178.07	132,608	+0.91(+0.52%)
Feb 27, 2023	177.31	178.75	177.10	177.15	68,577	+0.78(+0.44%)
Feb 24, 2023	172.82	176.48	171.80	176.38	54,973	+0.74(+0.42%)
Feb 23, 2023	176.08	176.75	173.17	175.64	90,551	+0.17(+0.09%)
Feb 22, 2023	174.76	176.20	174.17	175.47	39,134	+1.31(+0.75%)
Feb 21, 2023	176.73	177.20	173.87	174.17	73,274	-3.47(-1.96%)
Feb 17, 2023	177.95	178.13	176.79	177.64	51,092	-1.30(-0.72%)
Feb 16, 2023	178.36	181.06	177.97	178.94	62,831	-1.71(-0.95%)
Feb 15, 2023	178.98	180.65	178.03	180.65	52,202	+0.97(+0.54%)
Feb 14, 2023	178.49	180.18	177.76	179.68	58,769	+0.53(+0.30%)
Feb 13, 2023	178.10	179.39	177.40	179.15	33,704	+1.12(+0.63%)
Feb 10, 2023	176.87	178.11	176.31	178.03	95,903	+0.48(+0.27%)
Feb 09, 2023	181.50	181.61	176.93	177.55	56,639	-2.67(-1.48%)
Feb 08, 2023	181.16	182.41	180.01	180.22	100,431	-1.74(-0.96%)
Feb 07, 2023	179.78	182.33	179.32	181.95	46,227	+1.88(+1.04%)
Feb 06, 2023	180.66	180.98	179.13	180.08	43,812	-2.03(-1.12%)
Feb 03, 2023	183.07	184.72	181.94	182.11	62,969	-3.08(-1.66%)
Feb 02, 2023	184.88	185.69	182.43	185.19	81,383	+0.13(+0.07%)

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.