Indicators

Materials ETF Vanguard (NY: VAW )

200.47 -0.82 (-0.41%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	37.77	37.77	37.77	37.77	131	-0.09(-0.24%)
May 27, 2004	37.96	37.96	37.87	37.87	1,835	+0.34(+0.91%)
May 26, 2004	37.44	37.55	37.43	37.52	2,228	+0.26(+0.70%)
May 25, 2004	37.26	37.26	37.26	37.26	524	+0.66(+1.81%)
May 24, 2004	36.75	36.75	36.60	36.60	655	+0.37(+1.03%)
May 21, 2004	36.35	36.42	36.23	36.23	7,210	+0.24(+0.66%)
May 20, 2004	35.99	35.99	35.99	35.99	131	+0.39(+1.09%)
May 19, 2004	35.60	35.60	35.60	35.60	0	+0.00(+0.00%)
May 18, 2004	35.60	35.60	35.60	35.60	131	+0.16(+0.45%)
May 17, 2004	35.44	35.44	35.44	35.44	131	-0.32(-0.90%)
May 14, 2004	35.76	35.76	35.76	35.76	262	-0.04(-0.11%)
May 13, 2004	35.54	35.80	35.54	35.80	2,097	+0.58(+1.65%)
May 12, 2004	35.85	35.85	35.11	35.22	4,719	-0.56(-1.56%)
May 11, 2004	35.39	35.78	35.39	35.78	524	+0.50(+1.41%)
May 10, 2004	35.18	35.28	34.94	35.28	1,573	-0.41(-1.15%)
May 07, 2004	36.84	36.84	35.68	35.69	4,326	-1.05(-2.84%)
May 06, 2004	37.38	37.38	36.55	36.74	2,753	-0.59(-1.57%)
May 05, 2004	37.62	37.62	37.32	37.32	524	+0.02(+0.06%)
May 04, 2004	37.35	37.35	37.29	37.30	655	+0.24(+0.64%)

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.