Indicators

Materials ETF Vanguard (NY: VAW )

203.91 +0.50 (+0.24%)

Streaming Delayed Price Updated: 12:13 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	71.10	73.08	71.06	73.06	102,942	+2.34(+3.32%)
Jan 28, 2016	71.11	71.35	70.22	70.72	68,439	+0.20(+0.28%)
Jan 27, 2016	70.88	72.05	70.38	70.52	84,721	-0.62(-0.87%)
Jan 26, 2016	70.35	71.25	70.05	71.14	75,697	+1.34(+1.91%)
Jan 25, 2016	71.61	71.61	69.74	69.81	242,392	-2.36(-3.27%)
Jan 22, 2016	72.04	73.12	71.56	72.17	93,782	+1.23(+1.74%)
Jan 21, 2016	70.50	71.39	69.94	70.94	112,160	+0.49(+0.70%)
Jan 20, 2016	69.82	70.97	68.11	70.44	94,588	-0.36(-0.51%)
Jan 19, 2016	72.52	72.52	69.96	70.81	106,135	-0.98(-1.37%)
Jan 15, 2016	72.38	71.79	71.79	71.79	116,804	-1.43(-1.95%)
Jan 14, 2016	72.44	73.70	71.62	73.22	90,533	+0.95(+1.31%)
Jan 13, 2016	74.44	74.64	72.19	72.27	78,200	-1.70(-2.30%)
Jan 12, 2016	74.61	74.75	73.07	73.97	62,183	+0.09(+0.13%)
Jan 11, 2016	75.26	75.34	73.31	73.88	116,336	-1.05(-1.40%)
Jan 08, 2016	76.36	76.48	74.81	74.93	103,978	-0.83(-1.09%)
Jan 07, 2016	76.62	77.11	75.42	75.75	113,515	-2.19(-2.81%)
Jan 06, 2016	78.79	78.81	77.53	77.94	97,613	-1.96(-2.45%)
Jan 05, 2016	80.11	80.27	79.39	79.90	118,303	-0.04(-0.05%)

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.