Indicators

Materials ETF Vanguard (NY: VAW )

200.34 -1.27 (-0.63%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	54.73	54.88	53.67	54.08	67,092	-0.19(-0.35%)
Sep 29, 2010	54.57	54.66	54.18	54.27	77,556	-0.42(-0.77%)
Sep 28, 2010	54.58	54.78	53.58	54.69	75,217	+0.16(+0.29%)
Sep 27, 2010	54.91	54.91	54.49	54.53	139,597	-0.24(-0.43%)
Sep 24, 2010	54.12	54.82	54.12	54.77	42,755	+1.32(+2.47%)
Sep 23, 2010	53.59	54.12	53.26	53.45	43,264	-0.54(-1.00%)
Sep 22, 2010	53.88	54.41	53.82	53.99	48,225	+0.09(+0.17%)
Sep 21, 2010	54.27	54.27	53.46	53.90	109,403	-0.28(-0.52%)
Sep 20, 2010	53.92	54.27	53.44	54.18	30,840	+0.41(+0.77%)
Sep 17, 2010	53.77	54.07	53.43	53.77	71,503	+0.24(+0.44%)
Sep 15, 2010	53.40	53.56	53.03	53.53	33,105	-0.04(-0.07%)
Sep 14, 2010	53.49	53.91	53.22	53.57	71,678	-0.03(-0.06%)
Sep 13, 2010	53.21	53.73	53.21	53.60	41,872	+0.90(+1.71%)
Sep 10, 2010	52.47	52.89	52.47	52.70	48,006	+0.28(+0.54%)
Sep 09, 2010	53.08	53.12	52.25	52.42	50,777	-0.11(-0.20%)
Sep 08, 2010	52.29	52.91	52.29	52.53	39,862	+0.32(+0.61%)
Sep 07, 2010	52.63	52.63	52.17	52.21	35,548	-0.47(-0.90%)
Sep 03, 2010	52.58	52.72	52.37	52.68	82,982	+0.62(+1.19%)
Sep 02, 2010	51.53	52.06	51.39	52.06	33,280	+0.63(+1.22%)

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.