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 (%)
Jan 31, 2011	63.68	64.68	63.68	64.52	131,335	+0.89(+1.40%)
Jan 28, 2011	64.75	64.95	63.56	63.63	138,516	-0.99(-1.53%)
Jan 27, 2011	65.15	65.15	64.18	64.62	133,133	-0.42(-0.65%)
Jan 26, 2011	63.93	65.16	63.93	65.04	97,919	+1.39(+2.18%)
Jan 25, 2011	63.36	63.66	62.92	63.66	96,747	+0.12(+0.18%)
Jan 24, 2011	62.91	63.82	62.91	63.54	85,878	+0.76(+1.22%)
Jan 21, 2011	63.25	63.60	62.72	62.77	75,117	-0.16(-0.26%)
Jan 20, 2011	63.45	63.45	62.49	62.94	102,873	-0.96(-1.50%)
Jan 19, 2011	65.64	65.64	63.80	63.90	127,215	-1.66(-2.53%)
Jan 18, 2011	65.14	65.59	65.14	65.56	120,500	+0.47(+0.72%)
Jan 14, 2011	65.02	65.14	64.51	65.09	119,230	+0.11(+0.17%)
Jan 13, 2011	65.61	65.66	64.86	64.98	159,071	-0.49(-0.75%)
Jan 12, 2011	65.25	65.54	65.08	65.47	112,799	+0.71(+1.10%)
Jan 11, 2011	64.61	64.83	64.36	64.76	61,654	+0.53(+0.83%)
Jan 10, 2011	63.93	64.33	63.16	64.23	110,356	+0.10(+0.16%)
Jan 07, 2011	64.45	64.60	63.58	64.13	260,160	-0.14(-0.22%)
Jan 06, 2011	64.70	64.84	64.08	64.27	133,405	-0.27(-0.41%)
Jan 05, 2011	64.15	64.60	63.85	64.54	159,287	+0.11(+0.17%)
Jan 04, 2011	65.17	65.17	63.55	64.43	180,325	-0.47(-0.73%)

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.