Indicators

Materials ETF Vanguard (NY: VAW )

202.00 +2.50 (+1.25%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	114.49	114.51	113.96	114.31	55,618	-0.03(-0.03%)
Sep 28, 2017	113.59	114.38	113.42	114.35	40,733	+0.75(+0.66%)
Sep 27, 2017	113.63	113.85	112.68	113.60	66,982	+0.20(+0.17%)
Sep 26, 2017	113.75	113.97	113.41	113.41	46,525	-0.32(-0.28%)
Sep 25, 2017	113.64	113.73	113.02	113.72	136,232	+0.09(+0.08%)
Sep 22, 2017	113.74	113.78	113.42	113.64	46,816	-0.34(-0.30%)
Sep 21, 2017	114.25	114.31	113.95	113.98	41,225	-0.27(-0.24%)
Sep 20, 2017	113.90	114.34	113.63	114.25	67,736	+0.59(+0.52%)
Sep 19, 2017	113.32	113.73	113.03	113.66	40,134	+0.46(+0.41%)
Sep 18, 2017	112.77	113.25	112.77	113.20	79,072	+0.80(+0.72%)
Sep 15, 2017	112.32	112.47	112.09	112.40	47,767	+0.12(+0.11%)
Sep 14, 2017	111.93	112.45	111.68	112.27	50,444	+0.22(+0.20%)
Sep 13, 2017	112.56	112.56	111.62	112.05	46,964	-0.10(-0.09%)
Sep 12, 2017	111.89	112.49	111.80	112.15	65,702	+0.78(+0.70%)
Sep 11, 2017	110.57	111.64	110.52	111.37	43,521	+1.29(+1.17%)
Sep 08, 2017	110.06	110.08	109.59	110.08	90,518	-0.04(-0.03%)
Sep 07, 2017	110.03	110.13	109.43	110.11	33,149	+0.26(+0.23%)
Sep 06, 2017	109.78	109.98	109.14	109.86	71,390	+0.24(+0.22%)
Sep 05, 2017	111.06	111.16	109.48	109.62	68,715	-1.19(-1.07%)

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.