Indicators

Materials ETF Vanguard (NY: VAW )

196.19 +1.24 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	195.22	196.98	195.22	196.19	33,013	+1.24(+0.64%)
Apr 25, 2024	193.63	195.41	192.11	194.95	23,768	+0.73(+0.38%)
Apr 24, 2024	193.54	194.30	192.84	194.22	28,277	+0.05(+0.03%)
Apr 23, 2024	193.53	194.98	193.40	194.17	42,928	-1.56(-0.80%)
Apr 22, 2024	194.59	196.51	193.61	195.73	27,472	+0.48(+0.25%)
Apr 19, 2024	195.70	196.65	194.63	195.25	56,256	-0.11(-0.06%)
Apr 18, 2024	196.81	197.03	194.66	195.36	25,469	-0.07(-0.04%)
Apr 17, 2024	196.61	197.52	195.14	195.43	60,900	+0.14(+0.07%)
Apr 16, 2024	195.74	196.21	194.39	195.29	55,158	-1.34(-0.68%)
Apr 15, 2024	199.40	200.14	196.05	196.63	45,588	-1.01(-0.51%)
Apr 12, 2024	200.93	201.11	197.06	197.64	52,236	-3.63(-1.80%)
Apr 11, 2024	201.75	202.12	200.41	201.27	34,276	-0.08(-0.04%)
Apr 10, 2024	201.49	202.61	200.59	201.35	62,868	-3.28(-1.60%)
Apr 09, 2024	204.90	205.49	202.72	204.63	29,076	+0.62(+0.30%)
Apr 08, 2024	204.38	204.66	203.68	204.01	47,491	+0.35(+0.17%)
Apr 05, 2024	202.20	203.95	202.00	203.66	59,780	+1.50(+0.74%)
Apr 04, 2024	205.41	205.99	201.74	202.16	36,363	-2.26(-1.11%)
Apr 03, 2024	202.89	204.46	202.89	204.42	81,063	+1.65(+0.81%)
Apr 02, 2024	203.23	203.50	202.00	202.77	39,170	-1.01(-0.50%)

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.