Indicators

Materials ETF Vanguard (NY: VAW )

199.63 -1.98 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	48.86	48.96	48.67	48.70	6,685	-0.38(-0.78%)
Sep 28, 2006	48.96	49.10	48.80	49.08	12,060	+0.18(+0.36%)
Sep 27, 2006	48.93	48.96	48.70	48.90	8,652	-0.06(-0.12%)
Sep 26, 2006	48.25	49.04	48.25	48.96	16,780	+0.85(+1.76%)
Sep 25, 2006	47.82	48.15	47.19	48.12	9,307	+0.28(+0.59%)
Sep 22, 2006	48.05	48.06	47.68	47.84	3,801	-0.14(-0.29%)
Sep 21, 2006	48.52	48.52	47.94	47.97	11,012	-0.44(-0.91%)
Sep 20, 2006	48.14	48.64	48.14	48.41	12,323	+0.33(+0.68%)
Sep 19, 2006	48.40	48.40	47.80	48.09	12,978	-0.42(-0.87%)
Sep 18, 2006	48.26	48.58	48.13	48.51	6,423	+0.44(+0.92%)
Sep 15, 2006	48.02	48.22	48.02	48.06	6,030	+0.14(+0.29%)
Sep 14, 2006	48.12	48.12	47.84	47.93	6,161	-0.18(-0.38%)
Sep 13, 2006	47.77	48.28	47.77	48.11	23,335	+0.43(+0.90%)
Sep 12, 2006	47.18	47.74	47.18	47.68	6,554	+0.66(+1.39%)
Sep 11, 2006	47.90	47.93	47.01	47.03	14,158	-1.21(-2.50%)
Sep 08, 2006	48.11	48.51	48.03	48.23	27,005	+0.08(+0.16%)
Sep 07, 2006	48.25	48.25	48.06	48.16	8,259	-0.59(-1.20%)
Sep 06, 2006	49.19	49.19	48.68	48.74	16,124	-0.64(-1.30%)
Sep 05, 2006	49.19	49.51	49.19	49.38	29,889	+0.27(+0.54%)

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.