Indicators

Materials ETF Vanguard (NY: VAW )

203.80 +0.38 (+0.19%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	51.04	51.20	50.43	51.03	264,363	+0.24(+0.48%)
Nov 27, 2009	50.34	51.32	50.05	50.79	125,057	-1.24(-2.38%)
Nov 25, 2009	51.52	52.08	51.36	52.02	196,886	+0.71(+1.38%)
Nov 24, 2009	51.45	51.49	50.82	51.31	284,367	-0.14(-0.27%)
Nov 23, 2009	51.67	52.23	51.26	51.45	246,223	+0.46(+0.90%)
Nov 20, 2009	50.51	51.10	50.33	50.99	289,312	-0.01(-0.01%)
Nov 19, 2009	51.23	51.27	50.22	51.00	239,005	-0.80(-1.55%)
Nov 18, 2009	51.87	52.15	51.44	51.80	233,301	-0.02(-0.03%)
Nov 17, 2009	51.16	51.87	50.84	51.82	297,531	+0.45(+0.88%)
Nov 16, 2009	50.64	51.60	50.56	51.37	338,726	+1.21(+2.40%)
Nov 13, 2009	49.93	50.51	49.64	50.16	364,427	+0.36(+0.72%)
Nov 12, 2009	50.32	50.72	49.63	49.80	397,411	-0.49(-0.97%)
Nov 11, 2009	50.35	50.77	50.07	50.29	253,116	+0.43(+0.87%)
Nov 10, 2009	49.70	50.05	49.06	49.86	343,797	+0.05(+0.09%)
Nov 09, 2009	48.96	49.81	48.87	49.81	284,095	+1.55(+3.21%)
Nov 06, 2009	47.71	48.78	47.59	48.26	263,377	+0.16(+0.33%)
Nov 05, 2009	47.23	48.10	47.18	48.10	156,777	+1.21(+2.59%)
Nov 04, 2009	47.47	47.90	46.81	46.89	353,483	-0.05(-0.11%)
Nov 03, 2009	45.94	47.08	45.60	46.94	515,517	+0.66(+1.42%)

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.