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 (%)
Sep 27, 2013	77.87	77.95	77.39	77.43	126,800	-0.87(-1.11%)
Sep 26, 2013	78.14	78.58	77.92	78.30	224,656	+0.56(+0.72%)
Sep 25, 2013	77.82	78.14	77.60	77.74	40,778	+0.15(+0.19%)
Sep 24, 2013	77.47	78.19	77.42	77.59	38,810	-0.05(-0.06%)
Sep 23, 2013	77.94	78.07	77.61	77.64	42,361	-0.44(-0.56%)
Sep 20, 2013	79.25	79.25	78.06	78.08	190,518	-1.02(-1.29%)
Sep 19, 2013	79.30	79.74	78.88	79.10	80,700	-0.19(-0.25%)
Sep 18, 2013	77.72	79.38	77.51	79.30	70,822	+1.62(+2.08%)
Sep 17, 2013	78.03	78.03	77.57	77.68	305,197	-0.15(-0.20%)
Sep 16, 2013	78.08	78.26	77.73	77.84	37,841	+0.87(+1.13%)
Sep 13, 2013	76.65	77.03	76.48	76.97	189,095	+0.53(+0.69%)
Sep 12, 2013	77.11	77.11	76.38	76.44	31,732	-0.74(-0.96%)
Sep 11, 2013	76.85	77.26	76.46	77.18	30,686	+0.33(+0.43%)
Sep 10, 2013	76.52	77.04	76.49	76.85	67,076	+0.74(+0.97%)
Sep 09, 2013	75.19	76.14	75.19	76.11	32,279	+1.15(+1.54%)
Sep 06, 2013	75.51	75.51	74.90	74.95	12,779	-0.08(-0.11%)
Sep 05, 2013	75.00	75.24	74.87	75.04	30,079	+0.24(+0.33%)
Sep 04, 2013	73.91	74.89	73.85	74.79	109,047	+0.62(+0.84%)

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.