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 (%)
Jul 29, 2016	94.02	94.07	93.18	93.91	68,961	-0.44(-0.47%)
Jul 28, 2016	94.24	94.48	93.87	94.36	34,473	+0.05(+0.06%)
Jul 27, 2016	94.41	94.66	93.73	94.31	81,885	+0.06(+0.06%)
Jul 26, 2016	93.39	94.29	93.39	94.24	69,553	+0.83(+0.89%)
Jul 25, 2016	93.47	93.47	92.87	93.41	78,634	-0.24(-0.26%)
Jul 22, 2016	93.43	93.84	93.26	93.65	69,851	+0.11(+0.12%)
Jul 21, 2016	94.00	94.23	93.23	93.54	53,387	-0.55(-0.58%)
Jul 20, 2016	93.63	94.31	93.21	94.09	63,184	+0.21(+0.22%)
Jul 19, 2016	94.18	94.40	93.61	93.88	62,421	-0.78(-0.83%)
Jul 18, 2016	94.11	94.71	93.58	94.66	234,811	+0.45(+0.48%)
Jul 15, 2016	94.28	94.43	93.89	94.21	260,681	+0.45(+0.48%)
Jul 14, 2016	93.55	94.00	93.16	93.76	96,883	+0.65(+0.70%)
Jul 13, 2016	93.07	93.16	92.48	93.11	1,339,380	+0.36(+0.38%)
Jul 12, 2016	91.59	93.21	91.34	92.75	149,650	+1.59(+1.74%)
Jul 11, 2016	91.46	91.46	90.81	91.16	97,359	+0.50(+0.55%)
Jul 08, 2016	88.95	90.84	88.36	90.66	70,888	+2.30(+2.61%)
Jul 07, 2016	88.21	89.07	87.95	88.36	69,238	+0.32(+0.37%)
Jul 06, 2016	87.35	88.21	86.81	88.04	116,578	+0.49(+0.56%)
Jul 05, 2016	88.84	88.84	87.29	87.55	110,030	-1.74(-1.95%)

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.