Indicators

Materials ETF Vanguard (NY: VAW )

202.29 +0.05 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	192.49	193.39	192.18	192.95	68,236	+1.49(+0.78%)
Feb 28, 2024	190.86	192.43	190.50	191.46	46,776	+0.05(+0.03%)
Feb 27, 2024	191.21	192.00	190.93	191.41	49,054	+0.75(+0.39%)
Feb 26, 2024	191.08	191.35	190.51	190.66	52,367	-0.86(-0.45%)
Feb 23, 2024	190.96	191.91	190.66	191.52	41,892	+1.02(+0.54%)
Feb 22, 2024	189.04	190.76	188.88	190.50	36,189	+1.95(+1.03%)
Feb 21, 2024	187.25	188.64	187.05	188.55	34,846	+0.97(+0.52%)
Feb 20, 2024	187.48	188.00	186.79	187.58	60,772	-0.54(-0.29%)
Feb 16, 2024	188.07	189.65	187.87	188.12	43,613	+0.55(+0.29%)
Feb 15, 2024	184.59	187.85	184.59	187.57	31,930	+3.88(+2.11%)
Feb 14, 2024	183.12	184.08	182.50	183.69	92,968	+1.51(+0.83%)
Feb 13, 2024	183.15	183.67	181.04	182.18	93,651	-3.27(-1.76%)
Feb 12, 2024	184.09	186.47	184.09	185.45	69,577	+1.56(+0.85%)
Feb 09, 2024	183.32	183.97	182.69	183.89	55,274	+0.51(+0.28%)
Feb 08, 2024	183.51	183.51	181.99	183.38	40,849	+0.08(+0.04%)
Feb 07, 2024	182.87	183.64	182.53	183.30	49,574	+1.22(+0.67%)
Feb 06, 2024	180.68	182.33	180.68	182.08	40,579	+2.45(+1.36%)
Feb 05, 2024	180.69	180.69	179.00	179.63	67,718	-4.32(-2.35%)
Feb 02, 2024	183.89	184.79	182.04	183.95	102,600	-1.25(-0.67%)

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.