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 (%)
Dec 29, 2017		122.11	122.11	122.11	0	-0.28(-0.23%)
Dec 28, 2017	122.00	122.44	121.69	122.38	78,313	+0.60(+0.49%)
Dec 27, 2017	121.91	122.03	121.66	121.78	105,694	+0.09(+0.07%)
Dec 26, 2017	121.77	121.90	121.55	121.69	52,917	+0.05(+0.04%)
Dec 22, 2017	121.48	121.70	121.16	121.64	69,113	+0.41(+0.34%)
Dec 21, 2017	121.43	121.50	120.93	121.23	127,645	+0.30(+0.25%)
Dec 20, 2017	121.08	121.42	120.93	120.93	102,600	+0.28(+0.23%)
Dec 19, 2017	120.98	121.19	120.57	120.65	95,778	-0.09(-0.07%)
Dec 18, 2017	119.59	120.83	119.53	120.74	125,549	+1.92(+1.62%)
Dec 15, 2017	118.80	119.23	118.55	118.82	151,474	+0.63(+0.54%)
Dec 14, 2017	119.95	119.95	118.08	118.18	75,225	-1.36(-1.14%)
Dec 13, 2017	119.43	119.77	119.38	119.55	52,387	+0.25(+0.21%)
Dec 12, 2017	119.59	119.75	119.22	119.30	51,316	-0.03(-0.02%)
Dec 11, 2017	119.28	119.86	119.24	119.32	66,024	+0.11(+0.09%)
Dec 08, 2017	119.59	119.66	119.06	119.22	48,512	+0.09(+0.07%)
Dec 07, 2017	119.02	119.17	118.23	119.13	48,264	+0.82(+0.69%)
Dec 06, 2017	118.98	119.05	118.31	118.31	96,300	-0.83(-0.69%)
Dec 05, 2017	119.82	119.94	119.14	119.14	107,473	-0.68(-0.56%)
Dec 04, 2017	119.75	119.81	119.75	119.81	73,243	+1.11(+0.94%)

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.