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 (%)
Mar 28, 2024	203.91	204.86	203.77	204.43	45,560	+0.48(+0.24%)
Mar 27, 2024	201.27	203.95	201.27	203.95	41,328	+3.31(+1.65%)
Mar 26, 2024	201.13	201.34	200.51	200.64	25,462	+0.04(+0.02%)
Mar 25, 2024	200.34	201.53	200.34	200.60	34,387	+0.16(+0.08%)
Mar 22, 2024	201.31	201.74	200.35	200.44	29,039	-1.99(-0.98%)
Mar 21, 2024	202.14	202.63	201.40	202.43	30,191	+1.02(+0.51%)
Mar 20, 2024	198.91	202.00	198.75	201.41	39,622	+2.25(+1.13%)
Mar 19, 2024	198.42	199.18	198.14	199.16	56,306	+0.47(+0.24%)
Mar 18, 2024	199.40	200.21	198.68	198.69	44,584	+0.04(+0.02%)
Mar 15, 2024	197.54	199.36	197.54	198.65	80,396	+0.32(+0.16%)
Mar 14, 2024	199.35	199.42	197.38	198.33	229,709	-1.55(-0.78%)
Mar 13, 2024	198.86	200.87	198.86	199.88	43,685	+1.42(+0.72%)
Mar 12, 2024	198.89	198.89	197.64	198.46	26,143	-0.15(-0.08%)
Mar 11, 2024	197.80	199.41	196.92	198.61	36,614	+1.51(+0.77%)
Mar 08, 2024	198.84	198.92	197.10	197.10	29,319	-0.87(-0.44%)
Mar 07, 2024	196.86	198.68	196.86	197.97	32,618	+2.58(+1.32%)
Mar 06, 2024	195.10	195.90	194.97	195.39	34,435	+1.52(+0.78%)
Mar 05, 2024	194.46	195.63	193.35	193.87	37,492	-1.17(-0.60%)
Mar 04, 2024	194.02	195.50	194.02	195.04	38,169	+1.10(+0.57%)

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.