Indicators

Materials ETF Vanguard (NY: VAW )

200.57 -0.72 (-0.36%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	94.59	94.59	93.83	94.01	61,391	-0.61(-0.64%)
May 28, 2015	94.27	94.63	94.10	94.62	49,683	+0.13(+0.13%)
May 27, 2015	93.88	94.55	93.79	94.49	46,515	+0.65(+0.69%)
May 26, 2015	94.76	94.76	93.51	93.85	63,938	-1.17(-1.23%)
May 22, 2015	95.01	95.02	95.02	95.02	37,052	-0.18(-0.19%)
May 21, 2015	94.76	95.37	94.76	95.19	39,075	+0.30(+0.32%)
May 20, 2015	95.00	95.20	94.70	94.89	44,271	-0.05(-0.05%)
May 19, 2015	95.37	95.37	94.69	94.94	44,522	-0.49(-0.51%)
May 18, 2015	95.43	95.49	94.98	95.43	55,809	-0.08(-0.09%)
May 15, 2015	95.36	95.55	94.93	95.51	51,212	+0.19(+0.19%)
May 14, 2015	94.83	95.33	94.82	95.33	60,675	+1.07(+1.13%)
May 13, 2015	94.06	94.67	93.92	94.26	70,938	+0.03(+0.04%)
May 12, 2015	94.81	94.81	94.10	94.22	88,428	-0.91(-0.96%)
May 11, 2015	95.34	95.60	95.09	95.13	48,317	-0.32(-0.34%)
May 08, 2015	94.94	95.87	94.94	95.45	56,008	+1.25(+1.33%)
May 07, 2015	93.73	94.23	93.15	94.20	82,458	+0.37(+0.39%)
May 06, 2015	94.22	94.33	93.52	93.83	59,720	+0.07(+0.07%)
May 05, 2015	94.91	95.39	93.58	93.76	54,306	-1.11(-1.17%)
May 04, 2015	95.38	95.49	94.84	94.87	58,847	-0.19(-0.20%)

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.