Materials ETF Vanguard (NY: VAW )

204.57 -0.70 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 88.23 88.86 88.09 88.84 97,252 +1.17(+1.33%)
Mar 28, 2014 87.43 88.16 87.39 87.67 39,245 +0.53(+0.61%)
Mar 27, 2014 87.33 87.43 86.67 87.13 79,833 -0.17(-0.19%)
Mar 26, 2014 89.13 89.15 87.30 87.30 106,337 -1.41(-1.59%)
Mar 25, 2014 88.65 89.15 88.37 88.71 45,068 +0.53(+0.60%)
Mar 24, 2014 89.06 89.50 87.87 88.19 88,292 -0.81(-0.91%)
Mar 21, 2014 89.05 89.56 88.81 89.00 66,023 +0.38(+0.42%)
Mar 20, 2014 88.07 88.62 87.89 88.62 39,044 +0.38(+0.44%)
Mar 19, 2014 88.87 89.13 87.83 88.24 65,631 -0.77(-0.86%)
Mar 18, 2014 88.49 89.07 88.45 89.01 51,297 +0.65(+0.74%)
Mar 17, 2014 88.22 88.80 88.12 88.35 85,113 +0.64(+0.73%)
Mar 14, 2014 87.60 88.10 87.39 87.71 70,403 +0.13(+0.14%)
Mar 13, 2014 88.59 88.94 87.39 87.58 206,894 -0.79(-0.89%)
Mar 12, 2014 88.06 88.53 87.99 88.37 105,256 -0.05(-0.06%)
Mar 11, 2014 89.26 89.33 88.37 88.42 233,130 -0.87(-0.97%)
Mar 10, 2014 89.42 89.42 88.67 89.29 101,490 -0.25(-0.28%)
Mar 07, 2014 90.03 90.03 89.28 89.54 78,701 -0.22(-0.24%)
Mar 06, 2014 89.66 90.22 89.59 89.76 75,397 +0.37(+0.41%)
Mar 05, 2014 89.17 89.46 88.95 89.39 147,814 +0.15(+0.17%)
Mar 04, 2014 88.58 89.31 88.58 89.24 252,383 +1.39(+1.59%)
Mar 03, 2014 87.50 88.08 87.27 87.84 155,723 -0.26(-0.29%)
Feb 28, 2014 87.87 88.40 87.68 88.10 104,418 +0.34(+0.39%)
Feb 27, 2014 87.14 87.79 87.02 87.76 79,397 +0.59(+0.67%)
Feb 26, 2014 86.62 87.44 86.47 87.18 96,922 +0.78(+0.90%)
Feb 25, 2014 86.33 86.75 85.92 86.40 89,993 +0.28(+0.33%)
Feb 24, 2014 86.56 86.94 86.11 86.11 504,490 -0.44(-0.51%)
Feb 21, 2014 86.81 86.97 86.56 86.56 63,547 -0.09(-0.11%)
Feb 20, 2014 85.85 86.73 85.61 86.65 82,403 +0.81(+0.94%)
Feb 19, 2014 86.54 87.09 85.79 85.84 97,619 -0.71(-0.82%)
Feb 18, 2014 86.56 86.68 86.13 86.55 156,172 +0.17(+0.19%)
Feb 14, 2014 85.84 86.38 86.38 86.38 81,134 +0.59(+0.69%)
Feb 13, 2014 84.56 85.94 84.53 85.79 266,366 +0.89(+1.04%)
Feb 12, 2014 84.89 85.38 84.76 84.90 59,535 +0.01(+0.01%)
Feb 11, 2014 84.40 85.10 84.07 84.89 494,883 +1.09(+1.31%)
Feb 10, 2014 83.20 83.97 83.20 83.80 341,106 +0.28(+0.34%)
Feb 07, 2014 82.85 83.57 82.47 83.52 62,828 +1.13(+1.37%)
Feb 06, 2014 81.34 82.46 81.34 82.39 248,088 +1.18(+1.45%)
Feb 05, 2014 81.20 81.38 80.00 81.21 251,866 +0.08(+0.09%)
Feb 04, 2014 80.76 81.56 80.41 81.13 401,650 +0.78(+0.97%)
Feb 03, 2014 82.46 82.76 80.34 80.36 183,677 -2.18(-2.64%)
Jan 31, 2014 82.37 83.15 81.83 82.54 121,036 -0.38(-0.46%)
Jan 30, 2014 82.88 83.29 82.36 82.92 166,549 +0.39(+0.48%)
Jan 29, 2014 81.99 83.30 81.99 82.53 78,927 +0.33(+0.41%)
Jan 28, 2014 82.22 82.30 81.90 82.19 67,496 +0.48(+0.59%)
Jan 27, 2014 82.19 82.43 81.12 81.71 147,972 -0.38(-0.47%)
Jan 24, 2014 83.95 83.95 82.09 82.09 157,231 -2.41(-2.85%)
Jan 23, 2014 85.24 85.24 84.05 84.50 162,718 -1.11(-1.30%)
Jan 22, 2014 86.41 86.41 85.37 85.61 63,334 -0.56(-0.65%)
Jan 21, 2014 86.56 86.72 85.86 86.17 88,795 +0.37(+0.43%)
Jan 17, 2014 86.07 85.80 85.80 85.80 35,182 -0.25(-0.29%)
Jan 16, 2014 85.95 86.12 85.77 86.06 107,284 +0.06(+0.07%)
Jan 15, 2014 85.40 86.08 85.40 86.00 71,301 +0.60(+0.70%)
Jan 14, 2014 84.69 85.51 84.49 85.40 58,134 +1.07(+1.27%)
Jan 13, 2014 85.36 85.36 84.17 84.33 65,898 -1.15(-1.35%)
Jan 10, 2014 85.74 85.74 85.02 85.48 66,074 +0.37(+0.43%)
Jan 09, 2014 85.80 85.80 84.72 85.11 61,002 -0.18(-0.22%)
Jan 08, 2014 85.09 85.45 84.64 85.30 99,415 +0.33(+0.39%)
Jan 07, 2014 84.97 85.17 84.74 84.96 76,575 -0.03(-0.04%)
Jan 06, 2014 85.89 85.89 84.78 84.99 162,450 -0.53(-0.62%)
Jan 03, 2014 86.07 86.07 85.45 85.52 139,908 -0.10(-0.12%)
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.