Indicators

Materials ETF Vanguard (NY: VAW )

202.48 +0.19 (+0.09%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	39.24	39.42	39.24	39.38	4,850	+0.27(+0.70%)
Feb 26, 2004	38.98	39.10	38.90	39.10	5,506	-0.01(-0.02%)
Feb 25, 2004	38.86	39.11	38.86	39.11	917	+0.21(+0.53%)
Feb 24, 2004	39.13	39.13	38.90	38.90	8,652	+0.14(+0.37%)
Feb 23, 2004	38.91	38.91	38.76	38.76	1,179	+0.09(+0.24%)
Feb 20, 2004	39.28	39.28	38.67	38.67	3,015	-0.61(-1.55%)
Feb 19, 2004	39.28	39.60	39.23	39.28	1,704	+0.22(+0.57%)
Feb 18, 2004	39.21	39.33	39.06	39.06	9,570	-0.19(-0.49%)
Feb 17, 2004	39.12	39.25	39.09	39.25	4,719	+0.54(+1.40%)
Feb 13, 2004	39.23	39.23	38.70	38.70	4,063	-0.42(-1.07%)
Feb 12, 2004	39.16	39.25	39.12	39.12	4,719	-0.04(-0.10%)
Feb 11, 2004	38.45	39.16	38.45	39.16	11,798	+0.94(+2.45%)
Feb 10, 2004	38.14	38.44	38.14	38.22	10,618	+0.11(+0.28%)
Feb 09, 2004	38.16	38.28	38.12	38.12	11,929	+0.11(+0.30%)
Feb 06, 2004	37.32	38.00	37.32	38.00	3,670	+0.72(+1.94%)
Feb 05, 2004	37.00	37.29	37.00	37.28	27,399	+0.43(+1.18%)
Feb 04, 2004	37.03	37.07	36.84	36.84	9,307	-0.31(-0.82%)
Feb 03, 2004	37.30	37.30	37.15	37.15	9,045	-0.27(-0.71%)
Feb 02, 2004	37.53	37.53	37.42	37.42	1,704	-0.13(-0.35%)

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.