Materials ETF Vanguard (NY: VAW )

204.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 181.04 181.04 179.61 180.46 145,777 +0.02(+0.01%)
May 27, 2021 180.05 181.10 180.05 180.44 99,561 +1.69(+0.94%)
May 26, 2021 178.56 179.05 177.51 178.75 151,353 +0.34(+0.19%)
May 25, 2021 180.71 181.01 178.27 178.41 159,273 -1.83(-1.01%)
May 24, 2021 179.58 180.82 179.10 180.24 115,966 +1.47(+0.82%)
May 21, 2021 179.51 180.60 178.53 178.77 127,195 +0.57(+0.32%)
May 20, 2021 178.63 178.95 177.50 178.21 114,492 +0.03(+0.02%)
May 19, 2021 178.80 178.96 176.30 178.18 208,368 -2.99(-1.65%)
May 18, 2021 183.53 183.71 181.17 181.17 244,931 -2.21(-1.20%)
May 17, 2021 181.43 183.59 180.56 183.37 238,810 +1.71(+0.94%)
May 14, 2021 180.46 181.93 180.31 181.67 169,070 +2.01(+1.12%)
May 13, 2021 176.98 180.14 176.80 179.66 175,323 +2.85(+1.61%)
May 12, 2021 181.36 181.54 176.55 176.81 515,648 -5.02(-2.76%)
May 11, 2021 179.36 182.11 178.48 181.83 258,212 +0.57(+0.31%)
May 10, 2021 183.60 184.82 181.06 181.26 341,208 -0.76(-0.42%)
May 07, 2021 180.38 182.27 179.24 182.03 184,629 +1.81(+1.00%)
May 06, 2021 179.22 180.22 177.10 180.22 301,067 +1.54(+0.86%)
May 05, 2021 177.91 178.92 176.40 178.68 361,696 +2.29(+1.30%)
May 04, 2021 173.28 176.40 173.26 176.39 180,206 +2.27(+1.30%)
May 03, 2021 172.72 175.10 172.68 174.12 150,103 +2.91(+1.70%)
Apr 30, 2021 172.16 173.01 170.87 171.20 114,534 -1.67(-0.97%)
Apr 29, 2021 173.38 173.38 171.27 172.87 111,579 +0.64(+0.37%)
Apr 28, 2021 172.08 172.80 171.62 172.23 96,344 +0.38(+0.22%)
Apr 27, 2021 171.98 172.21 170.90 171.85 151,038 -0.30(-0.17%)
Apr 26, 2021 171.48 173.05 171.46 172.15 140,091 +1.28(+0.75%)
Apr 23, 2021 168.51 171.43 168.49 170.87 91,097 +2.87(+1.71%)
Apr 22, 2021 170.48 170.48 167.77 168.00 166,194 -2.74(-1.61%)
Apr 21, 2021 167.36 170.82 167.31 170.75 137,327 +3.28(+1.96%)
Apr 20, 2021 169.36 169.65 166.86 167.47 156,213 -2.13(-1.26%)
Apr 19, 2021 170.49 170.79 168.77 169.60 160,148 -0.92(-0.54%)
Apr 16, 2021 169.80 170.85 169.80 170.52 141,153 +2.16(+1.28%)
Apr 15, 2021 167.73 168.75 166.79 168.36 324,473 +1.82(+1.09%)
Apr 14, 2021 165.30 167.54 165.30 166.54 305,765 +1.33(+0.81%)
Apr 13, 2021 165.90 165.90 164.51 165.21 137,176 -0.59(-0.36%)
Apr 12, 2021 165.17 166.06 165.17 165.81 162,202 +0.69(+0.42%)
Apr 09, 2021 164.46 165.22 163.84 165.12 88,340 +1.17(+0.71%)
Apr 08, 2021 164.08 164.21 162.45 163.95 117,233 +0.12(+0.08%)
Apr 07, 2021 166.59 166.67 163.59 163.83 131,396 -2.88(-1.73%)
Apr 06, 2021 166.43 167.30 166.03 166.70 156,012 +0.19(+0.11%)
Apr 05, 2021 166.19 167.14 165.57 166.51 217,178 +1.92(+1.17%)
Apr 01, 2021 163.71 164.59 162.30 164.59 290,897 +1.51(+0.93%)
Mar 31, 2021 163.97 164.59 162.59 163.08 159,973 -0.34(-0.21%)
Mar 30, 2021 163.52 164.07 162.82 163.42 181,056 -0.18(-0.11%)
Mar 29, 2021 163.98 165.58 162.94 163.60 192,474 -0.85(-0.52%)
Mar 26, 2021 161.54 164.45 161.19 164.45 198,739 +4.41(+2.76%)
Mar 25, 2021 156.77 160.33 155.75 160.04 112,145 +2.73(+1.74%)
Mar 24, 2021 157.59 159.96 157.30 157.30 261,709 +0.83(+0.53%)
Mar 23, 2021 159.76 159.76 155.84 156.48 160,510 -4.02(-2.51%)
Mar 22, 2021 160.51 161.09 159.37 160.50 182,830 -0.22(-0.13%)
Mar 19, 2021 161.69 161.71 158.74 160.72 167,258 -0.79(-0.49%)
Mar 18, 2021 162.17 164.29 161.17 161.51 148,901 -0.91(-0.56%)
Mar 17, 2021 160.68 162.83 160.42 162.42 220,645 +1.64(+1.02%)
Mar 16, 2021 162.27 162.27 159.99 160.77 135,696 -1.65(-1.02%)
Mar 15, 2021 162.57 162.57 160.56 162.43 156,084 -0.15(-0.09%)
Mar 12, 2021 161.81 162.58 161.38 162.58 108,313 +0.85(+0.53%)
Mar 11, 2021 162.22 163.04 161.66 161.72 178,571 +0.76(+0.47%)
Mar 10, 2021 158.43 161.99 158.43 160.96 218,568 +2.80(+1.77%)
Mar 09, 2021 158.53 159.24 157.00 158.16 209,136 +1.03(+0.66%)
Mar 08, 2021 155.35 159.21 155.08 157.13 218,987 +2.27(+1.46%)
Mar 05, 2021 152.65 155.20 149.32 154.86 143,425 +3.89(+2.58%)
Mar 04, 2021 153.85 154.57 148.40 150.97 181,389 -3.29(-2.13%)
Mar 03, 2021 155.06 156.23 154.05 154.26 151,432 -0.95(-0.61%)
Mar 02, 2021 154.89 156.69 154.70 155.21 193,324 +0.52(+0.33%)
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.