Indicators

Materials ETF Vanguard (NY: VAW )

201.29 +1.66 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	70.54	70.82	70.11	70.23	169,985	-0.35(-0.49%)
Jun 27, 2013	70.88	70.88	70.56	70.58	39,178	+0.13(+0.18%)
Jun 26, 2013	70.53	70.61	69.83	70.45	81,219	+0.23(+0.32%)
Jun 25, 2013	70.37	70.44	69.80	70.22	38,527	+0.46(+0.66%)
Jun 24, 2013	69.96	70.25	68.99	69.76	156,821	-1.15(-1.63%)
Jun 21, 2013	71.67	71.85	70.19	70.91	81,755	-0.36(-0.50%)
Jun 20, 2013	72.20	72.31	71.00	71.27	61,973	-1.92(-2.62%)
Jun 19, 2013	73.88	74.01	73.19	73.19	21,621	-0.65(-0.88%)
Jun 18, 2013	73.56	74.00	73.50	73.83	36,556	+0.40(+0.54%)
Jun 17, 2013	72.92	73.68	72.92	73.44	86,712	+0.45(+0.62%)
Jun 14, 2013	73.30	73.74	72.77	72.98	49,699	-0.45(-0.61%)
Jun 13, 2013	71.93	73.45	71.83	73.43	32,832	+1.36(+1.88%)
Jun 12, 2013	73.05	73.08	71.98	72.07	57,626	-0.42(-0.58%)
Jun 11, 2013	72.74	73.10	72.24	72.50	58,766	-0.98(-1.34%)
Jun 10, 2013	73.36	73.58	73.07	73.48	53,154	+0.39(+0.53%)
Jun 07, 2013	72.91	73.25	72.50	73.09	51,944	+0.50(+0.69%)
Jun 06, 2013	72.15	72.58	71.83	72.58	74,344	+0.50(+0.70%)
Jun 05, 2013	73.47	73.47	72.08	72.08	196,318	-1.52(-2.07%)
Jun 04, 2013	73.74	74.20	73.17	73.60	97,119	-0.26(-0.36%)

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.