Indicators

Materials ETF Vanguard (NY: VAW )

201.34 +1.71 (+0.85%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	67.66	67.68	66.95	67.08	24,646	-0.45(-0.67%)
Sep 27, 2007	67.20	67.53	67.05	67.53	52,700	+0.85(+1.28%)
Sep 26, 2007	66.67	66.90	66.29	66.68	37,624	+0.59(+0.90%)
Sep 25, 2007	65.52	66.08	65.37	66.08	62,926	+0.07(+0.10%)
Sep 24, 2007	66.64	66.74	65.88	66.01	48,898	-0.34(-0.52%)
Sep 21, 2007	66.59	66.59	66.21	66.36	31,987	+0.42(+0.64%)
Sep 20, 2007	65.99	66.39	65.70	65.94	57,420	-0.10(-0.15%)
Sep 19, 2007	66.81	67.02	65.81	66.04	70,923	+0.97(+1.49%)
Sep 18, 2007	63.12	65.10	63.00	65.07	29,758	+2.33(+3.72%)
Sep 17, 2007	63.04	63.48	62.55	62.73	33,953	-0.10(-0.16%)
Sep 14, 2007	62.38	62.93	62.38	62.83	13,896	+0.38(+0.61%)
Sep 13, 2007	62.16	62.73	62.01	62.45	21,893	+0.75(+1.21%)
Sep 12, 2007	61.64	62.16	61.57	61.70	13,634	-0.19(-0.31%)
Sep 11, 2007	61.26	61.90	61.26	61.89	15,993	+0.85(+1.39%)
Sep 10, 2007	62.06	62.06	60.56	61.05	31,725	-0.78(-1.26%)
Sep 07, 2007	62.01	62.46	61.55	61.82	44,310	-1.33(-2.11%)
Sep 06, 2007	62.97	63.26	62.53	63.16	33,429	+0.57(+0.91%)
Sep 05, 2007	63.00	63.01	62.22	62.59	85,343	-0.66(-1.04%)

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.