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, 2022	165.12	166.97	165.07	166.61	95,952	+2.45(+1.49%)
Jul 28, 2022	162.22	164.31	161.68	164.16	71,992	+2.53(+1.57%)
Jul 27, 2022	158.85	162.16	157.77	161.62	105,193	+2.18(+1.36%)
Jul 26, 2022	159.86	160.18	158.67	159.45	89,230	-0.82(-0.51%)
Jul 25, 2022	159.90	160.51	159.02	160.26	53,258	+1.05(+0.66%)
Jul 22, 2022	161.47	162.35	158.48	159.22	72,174	-1.43(-0.89%)
Jul 21, 2022	157.96	160.64	157.45	160.64	87,692	+2.23(+1.41%)
Jul 20, 2022	157.62	158.91	157.15	158.41	250,370	+0.44(+0.28%)
Jul 19, 2022	154.74	158.25	154.69	157.97	119,956	+4.73(+3.09%)
Jul 18, 2022	154.66	155.48	152.63	153.24	183,282	+0.52(+0.34%)
Jul 15, 2022	152.29	153.26	150.89	152.72	134,963	+2.27(+1.51%)
Jul 14, 2022	150.08	150.54	148.36	150.44	185,205	-2.75(-1.79%)
Jul 13, 2022	151.54	153.87	150.67	153.19	875,163	-0.45(-0.29%)
Jul 12, 2022	153.02	155.72	153.02	153.64	757,741	-0.13(-0.08%)
Jul 11, 2022	153.00	154.54	152.65	153.77	94,385	-0.74(-0.48%)
Jul 08, 2022	156.19	156.61	153.67	154.50	112,037	-1.62(-1.04%)
Jul 07, 2022	156.17	157.44	155.55	156.13	148,633	+1.97(+1.28%)
Jul 06, 2022	153.21	154.67	151.35	154.16	199,671	+0.76(+0.49%)
Jul 05, 2022	152.97	153.43	150.25	153.40	292,770	-3.17(-2.02%)

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.