Indicators

Materials ETF Vanguard (NY: VAW )

200.52 -1.09 (-0.54%)

Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	49.67	50.63	49.30	49.67	147,974	-0.78(-1.54%)
May 27, 2010	49.36	50.45	48.97	50.45	99,863	+2.02(+4.17%)
May 26, 2010	49.12	49.62	48.27	48.43	333,995	-0.16(-0.33%)
May 25, 2010	46.61	48.63	46.38	48.59	259,617	+0.52(+1.08%)
May 24, 2010	48.45	48.99	48.01	48.07	350,083	-0.70(-1.44%)
May 21, 2010	46.93	48.94	46.68	48.77	473,921	+1.15(+2.41%)
May 20, 2010	47.78	48.83	47.60	47.63	555,981	-2.35(-4.69%)
May 19, 2010	49.93	50.28	48.88	49.97	543,072	-0.33(-0.65%)
May 18, 2010	51.50	52.17	50.18	50.30	697,026	-0.72(-1.41%)
May 17, 2010	51.32	51.64	49.80	51.02	382,150	-0.13(-0.25%)
May 14, 2010	51.15	52.06	50.66	51.15	228,053	-1.40(-2.66%)
May 13, 2010	53.05	53.50	52.36	52.54	120,365	-0.53(-0.99%)
May 12, 2010	52.13	53.20	52.12	53.07	209,481	+1.17(+2.25%)
May 11, 2010	52.44	52.62	51.90	51.90	183,893	-0.52(-1.00%)
May 10, 2010	51.96	52.44	51.79	52.42	271,973	+2.47(+4.95%)
May 07, 2010	50.65	51.40	49.19	49.95	282,328	-0.77(-1.52%)
May 06, 2010	51.95	52.85	45.77	50.72	382,998	-1.55(-2.96%)
May 05, 2010	52.27	53.11	51.74	52.27	196,425	-0.55(-1.04%)
May 04, 2010	54.09	54.09	52.49	52.82	263,685	-1.98(-3.62%)

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.