Indicators

Materials ETF Vanguard (NY: VAW )

203.18 -0.24 (-0.12%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	85.21	85.54	85.03	85.14	46,392	+0.10(+0.12%)
Nov 27, 2015	85.00	85.16	84.69	85.04	18,733	-0.01(-0.01%)
Nov 25, 2015	85.47	85.05	85.05	85.05	38,873	-0.38(-0.44%)
Nov 24, 2015	84.30	85.65	84.29	85.42	92,305	+0.81(+0.96%)
Nov 23, 2015	84.57	85.29	84.55	84.61	66,620	+0.10(+0.12%)
Nov 20, 2015	85.04	85.39	84.38	84.51	65,433	-0.32(-0.37%)
Nov 19, 2015	84.78	85.20	84.68	84.82	59,277	-0.08(-0.10%)
Nov 18, 2015	83.39	84.91	83.39	84.91	37,959	+1.72(+2.06%)
Nov 17, 2015	83.52	84.03	83.07	83.19	73,152	-0.24(-0.29%)
Nov 16, 2015	82.35	83.46	82.35	83.43	45,130	+0.99(+1.19%)
Nov 13, 2015	81.41	82.79	81.23	82.44	41,886	+0.95(+1.17%)
Nov 12, 2015	82.60	82.60	81.46	81.49	54,058	-1.86(-2.23%)
Nov 11, 2015	83.41	83.57	82.90	83.35	34,440	+0.18(+0.22%)
Nov 10, 2015	83.57	83.68	82.79	83.17	73,510	-0.61(-0.73%)
Nov 09, 2015	84.34	84.38	83.08	83.78	52,730	-0.70(-0.83%)
Nov 06, 2015	83.80	84.48	83.61	84.48	53,181	+0.21(+0.24%)
Nov 05, 2015	84.72	84.72	83.57	84.28	74,424	-0.53(-0.63%)
Nov 04, 2015	85.53	85.63	84.74	84.81	56,702	-0.48(-0.56%)
Nov 03, 2015	85.06	85.96	84.89	85.29	98,457	+0.18(+0.21%)

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.