Indicators

Materials ETF Vanguard (NY: VAW )

202.24 +2.31 (+1.16%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	71.59	72.07	71.49	72.02	36,343	+0.35(+0.49%)
Mar 27, 2013	71.26	71.67	70.95	71.67	44,623	+0.01(+0.01%)
Mar 26, 2013	71.50	71.69	71.30	71.66	80,468	+0.41(+0.58%)
Mar 25, 2013	71.97	71.97	70.91	71.25	48,196	-0.44(-0.61%)
Mar 22, 2013	71.99	72.01	71.53	71.68	58,842	-0.07(-0.09%)
Mar 21, 2013	72.48	72.48	71.71	71.75	66,196	-1.04(-1.43%)
Mar 20, 2013	72.37	72.89	72.37	72.79	110,125	+0.56(+0.78%)
Mar 19, 2013	72.63	72.63	71.55	72.23	47,023	-0.24(-0.34%)
Mar 18, 2013	72.39	72.72	71.59	72.47	88,881	-0.47(-0.65%)
Mar 15, 2013	72.89	73.08	72.74	72.94	65,490	+0.02(+0.03%)
Mar 14, 2013	72.54	72.93	72.47	72.92	47,115	+0.49(+0.67%)
Mar 13, 2013	72.63	72.63	72.20	72.43	33,920	-0.17(-0.23%)
Mar 12, 2013	72.49	72.95	72.40	72.60	68,677	+0.11(+0.16%)
Mar 11, 2013	72.27	72.58	71.88	72.49	58,165	+0.30(+0.42%)
Mar 08, 2013	71.89	72.26	71.78	72.19	53,984	+0.67(+0.94%)
Mar 07, 2013	71.42	71.67	71.42	71.51	49,485	+0.23(+0.32%)
Mar 06, 2013	70.99	71.46	70.97	71.29	42,759	+0.69(+0.98%)
Mar 05, 2013	70.60	71.12	70.52	70.60	57,349	+0.42(+0.60%)
Mar 04, 2013	69.92	70.17	69.50	70.17	125,813	+0.19(+0.28%)

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.