Indicators

Materials ETF Vanguard (NY: VAW )

203.78 +0.36 (+0.18%)

Streaming Delayed Price Updated: 12:48 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	78.07	79.10	77.81	77.81	102,883	-0.26(-0.33%)
Feb 26, 2016	77.68	78.44	77.68	78.07	63,500	+1.02(+1.32%)
Feb 25, 2016	76.31	77.06	75.66	77.06	44,948	+0.84(+1.10%)
Feb 24, 2016	74.44	76.25	74.18	76.22	34,253	+0.98(+1.31%)
Feb 23, 2016	76.50	76.50	75.13	75.24	46,663	-1.76(-2.28%)
Feb 22, 2016	76.48	77.25	76.45	77.00	47,914	+1.38(+1.82%)
Feb 19, 2016	76.01	76.01	75.26	75.62	44,753	-0.74(-0.97%)
Feb 18, 2016	76.84	76.84	76.00	76.36	53,552	-0.38(-0.49%)
Feb 17, 2016	76.10	77.17	75.95	76.74	47,351	+1.39(+1.84%)
Feb 16, 2016	74.85	75.35	74.20	75.35	88,391	+1.13(+1.52%)
Feb 12, 2016	72.88	74.22	74.22	74.22	44,541	+2.04(+2.82%)
Feb 11, 2016	72.42	73.24	71.67	72.19	53,890	-1.47(-2.00%)
Feb 10, 2016	74.52	75.36	73.55	73.66	64,806	-0.56(-0.76%)
Feb 09, 2016	72.69	74.65	72.69	74.22	100,975	+0.75(+1.02%)
Feb 08, 2016	74.59	74.97	72.44	73.47	60,612	-1.88(-2.49%)
Feb 05, 2016	75.95	76.58	75.19	75.35	96,733	-0.96(-1.25%)
Feb 04, 2016	74.56	76.97	74.56	76.31	78,217	+1.82(+2.44%)
Feb 03, 2016	73.04	74.50	72.10	74.49	74,600	+2.09(+2.88%)
Feb 02, 2016	72.84	72.84	71.79	72.40	53,646	-0.72(-0.99%)

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.