Indicators

Materials ETF Vanguard (NY: VAW )

201.61 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	182.43	182.43	180.98	181.84	144,672	+0.02(+0.01%)
May 27, 2021	181.42	182.48	181.42	181.82	98,806	+1.70(+0.94%)
May 26, 2021	179.92	180.42	178.87	180.12	150,206	+0.34(+0.19%)
May 25, 2021	182.09	182.39	179.63	179.78	158,066	-1.84(-1.01%)
May 24, 2021	180.96	182.21	180.47	181.62	115,087	+1.48(+0.82%)
May 21, 2021	180.88	181.98	179.89	180.14	126,231	+0.57(+0.32%)
May 20, 2021	180.00	180.32	178.85	179.57	113,624	+0.03(+0.02%)
May 19, 2021	180.17	180.33	177.65	179.54	206,789	-3.01(-1.65%)
May 18, 2021	184.94	185.12	182.55	182.55	243,075	-2.22(-1.20%)
May 17, 2021	182.82	184.99	181.93	184.78	237,000	+1.72(+0.94%)
May 14, 2021	181.84	183.32	181.69	183.06	167,788	+2.02(+1.12%)
May 13, 2021	178.33	181.52	178.15	181.03	173,994	+2.87(+1.61%)
May 12, 2021	182.74	182.93	177.90	178.16	511,740	-5.06(-2.76%)
May 11, 2021	180.73	183.50	179.84	183.22	256,255	+0.57(+0.31%)
May 10, 2021	185.00	186.23	182.44	182.65	338,622	-0.77(-0.42%)
May 07, 2021	181.75	183.66	180.60	183.42	183,229	+1.82(+1.00%)
May 06, 2021	180.59	181.60	178.46	181.59	298,785	+1.55(+0.86%)
May 05, 2021	179.27	180.29	177.74	180.04	358,955	+2.31(+1.30%)
May 04, 2021	174.61	177.74	174.58	177.73	178,840	+2.29(+1.31%)

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.