Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Materials ETF Vanguard
(NY:
VAW
)
197.45
-3.05 (-1.52%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2023
181.24
181.62
180.59
180.71
78,443
-0.12(-0.07%)
Aug 30, 2023
180.13
181.17
180.13
180.83
50,798
+0.37(+0.20%)
Aug 29, 2023
177.44
180.46
176.93
180.46
40,292
+3.19(+1.80%)
Aug 28, 2023
176.48
178.17
176.48
177.27
49,457
+1.23(+0.70%)
Aug 25, 2023
176.28
176.72
174.57
176.04
32,945
+0.68(+0.39%)
Aug 24, 2023
175.37
176.81
175.22
175.36
45,493
-0.76(-0.43%)
Aug 23, 2023
175.73
176.68
175.40
176.12
35,358
+0.42(+0.24%)
Aug 22, 2023
176.39
176.84
175.28
175.71
52,848
-0.25(-0.14%)
Aug 21, 2023
176.25
176.37
174.68
175.96
55,778
+0.02(+0.01%)
Aug 18, 2023
174.78
176.40
174.45
175.94
56,316
+0.00(+0.00%)
Aug 17, 2023
177.33
178.63
175.93
175.94
51,355
-0.47(-0.26%)
Aug 16, 2023
177.29
178.42
176.38
176.40
69,012
-1.13(-0.64%)
Aug 15, 2023
179.15
179.15
177.29
177.53
48,329
-3.09(-1.71%)
Aug 14, 2023
179.41
180.62
178.61
180.62
76,376
+0.69(+0.39%)
Aug 11, 2023
179.66
180.83
179.46
179.93
37,442
-0.57(-0.32%)
Aug 10, 2023
181.31
182.21
180.09
180.50
45,486
+0.01(+0.01%)
Aug 09, 2023
181.83
182.13
180.36
180.49
40,673
-0.89(-0.49%)
Aug 08, 2023
180.70
181.52
179.33
181.38
71,578
-1.80(-0.98%)
Aug 07, 2023
182.39
183.40
181.77
183.18
46,957
+1.23(+0.67%)
Aug 04, 2023
183.01
184.60
181.96
181.96
52,800
-0.48(-0.26%)
Aug 03, 2023
183.12
183.90
182.27
182.44
57,121
-1.15(-0.63%)
Aug 02, 2023
184.29
185.16
183.47
183.59
125,688
-2.81(-1.51%)
Aug 01, 2023
186.23
187.05
185.97
186.40
68,217
-0.91(-0.49%)
Jul 31, 2023
186.50
187.53
186.25
187.31
34,448
+1.10(+0.59%)
Jul 28, 2023
186.18
186.75
185.31
186.21
34,941
+1.35(+0.73%)
Jul 27, 2023
187.06
187.12
184.60
184.87
41,924
-1.45(-0.78%)
Jul 26, 2023
185.79
186.69
184.91
186.31
47,990
-0.25(-0.13%)
Jul 25, 2023
183.68
187.36
183.68
186.56
72,108
+3.22(+1.76%)
Jul 24, 2023
182.94
183.80
182.47
183.34
69,577
+0.46(+0.25%)
Jul 21, 2023
182.76
183.22
181.71
182.89
37,113
-0.11(-0.06%)
Jul 20, 2023
183.63
183.65
182.19
183.00
68,575
+0.15(+0.08%)
Jul 19, 2023
183.50
183.92
182.34
182.85
288,927
-0.85(-0.46%)
Jul 18, 2023
182.06
184.12
182.06
183.70
88,995
+1.66(+0.91%)
Jul 17, 2023
181.22
182.47
180.92
182.03
904,982
+0.19(+0.10%)
Jul 14, 2023
182.96
183.10
180.90
181.85
711,559
-1.21(-0.66%)
Jul 13, 2023
182.56
183.26
181.87
183.06
48,102
+1.18(+0.65%)
Jul 12, 2023
181.31
182.47
180.47
181.88
70,539
+2.53(+1.41%)
Jul 11, 2023
178.13
179.49
178.11
179.34
35,194
+1.74(+0.98%)
Jul 10, 2023
176.00
178.39
176.00
177.60
54,097
+0.31(+0.17%)
Jul 07, 2023
175.29
178.91
175.29
177.29
43,836
+1.96(+1.12%)
Jul 06, 2023
174.80
175.43
172.81
175.33
112,021
-1.41(-0.80%)
Jul 05, 2023
179.90
179.90
176.74
176.74
88,998
-4.46(-2.46%)
Jul 03, 2023
180.06
181.92
180.06
181.19
283,835
+0.99(+0.55%)
Jun 30, 2023
179.74
180.81
178.99
180.20
54,805
+1.45(+0.81%)
Jun 29, 2023
175.99
178.76
175.61
178.76
54,677
+2.61(+1.48%)
Jun 28, 2023
176.73
176.73
175.34
176.15
55,240
-0.94(-0.53%)
Jun 27, 2023
175.10
177.29
174.48
177.08
51,645
+2.46(+1.41%)
Jun 26, 2023
173.10
175.04
173.10
174.62
30,435
+1.61(+0.93%)
Jun 23, 2023
172.45
173.32
172.44
173.01
27,475
-1.32(-0.76%)
Jun 22, 2023
174.14
174.49
172.76
174.33
30,374
-0.59(-0.34%)
Jun 21, 2023
173.54
175.66
173.16
174.93
52,905
+0.40(+0.23%)
Jun 20, 2023
175.39
175.39
173.68
174.52
47,943
-2.29(-1.29%)
Jun 16, 2023
177.10
177.10
175.80
176.81
29,373
-0.08(-0.04%)
Jun 15, 2023
174.82
177.15
174.82
176.89
50,707
+5.00(+2.91%)
May 08, 2023
173.32
173.84
171.66
171.89
35,609
-0.39(-0.23%)
May 05, 2023
170.71
172.90
170.71
172.28
56,116
+3.09(+1.83%)
May 04, 2023
170.53
171.52
168.94
169.19
63,640
-1.07(-0.63%)
May 03, 2023
172.38
173.43
170.26
170.26
47,152
-1.96(-1.14%)
May 02, 2023
172.28
172.34
169.41
172.22
41,714
-1.42(-0.82%)
May 01, 2023
174.09
175.01
173.55
173.64
37,384
-0.21(-0.12%)
Apr 28, 2023
171.79
174.12
171.79
173.85
138,886
+1.90(+1.11%)
Apr 27, 2023
169.91
171.98
169.16
171.95
49,826
+2.62(+1.55%)
Apr 26, 2023
170.92
171.23
168.91
169.33
33,518
-2.11(-1.23%)
Apr 25, 2023
173.84
173.84
171.44
171.44
55,389
-4.01(-2.29%)
Apr 24, 2023
174.34
175.53
174.34
175.45
50,773
+1.19(+0.68%)
Apr 21, 2023
175.20
175.20
173.40
174.25
60,759
-1.82(-1.04%)
Apr 20, 2023
175.36
176.61
175.24
176.08
38,124
-0.34(-0.20%)
Apr 19, 2023
175.86
176.66
175.46
176.42
36,172
-0.52(-0.30%)
Apr 18, 2023
176.82
177.61
176.23
176.94
49,858
+0.63(+0.36%)
Apr 17, 2023
175.22
176.38
175.00
176.31
45,481
+1.09(+0.62%)
Apr 14, 2023
176.26
177.23
174.33
175.22
51,098
-1.41(-0.80%)
Apr 13, 2023
175.14
177.26
174.76
176.63
73,036
+1.82(+1.04%)
Apr 12, 2023
176.20
176.57
174.70
174.81
63,288
-0.16(-0.09%)
Apr 11, 2023
173.98
175.89
173.98
174.96
102,555
+1.32(+0.76%)
Apr 10, 2023
171.61
173.84
171.61
173.64
58,930
+1.24(+0.72%)
Apr 06, 2023
171.83
172.54
171.27
172.40
70,479
-0.45(-0.26%)
Apr 05, 2023
172.47
173.16
171.28
172.85
117,547
-0.56(-0.32%)
Apr 04, 2023
175.97
175.97
172.74
173.42
131,980
-2.87(-1.63%)
Apr 03, 2023
175.68
177.01
174.96
176.28
118,697
+1.00(+0.57%)
Mar 31, 2023
172.95
175.52
172.95
175.28
135,877
+2.61(+1.51%)
Mar 30, 2023
173.10
173.48
172.01
172.67
54,184
+0.96(+0.56%)
Mar 29, 2023
171.54
171.73
170.88
171.71
86,019
+2.22(+1.31%)
Mar 28, 2023
168.59
169.72
168.59
169.49
92,798
+1.03(+0.61%)
Mar 27, 2023
168.32
169.65
167.28
168.46
40,188
+1.21(+0.72%)
Mar 24, 2023
164.40
167.50
163.47
167.25
56,529
+1.57(+0.95%)
Mar 23, 2023
166.56
169.23
164.71
165.68
81,414
-0.36(-0.22%)
Mar 22, 2023
168.94
169.80
166.01
166.04
26,731
-2.95(-1.74%)
Mar 21, 2023
168.80
169.83
168.05
168.99
60,218
+2.18(+1.31%)
Mar 20, 2023
164.69
167.03
164.69
166.81
51,409
+3.26(+1.99%)
Mar 17, 2023
165.44
165.44
163.32
163.55
51,107
-2.70(-1.62%)
Mar 16, 2023
162.75
166.50
162.25
166.25
103,028
+1.84(+1.12%)
Mar 15, 2023
166.11
166.11
162.13
164.40
101,883
-5.68(-3.34%)
Mar 14, 2023
170.80
172.08
168.33
170.09
115,637
+2.34(+1.39%)
Mar 13, 2023
167.65
170.06
166.73
167.75
110,566
-1.96(-1.16%)
Mar 10, 2023
173.67
173.67
168.86
169.71
66,427
-4.01(-2.31%)
Mar 09, 2023
178.40
178.95
173.24
173.72
69,499
-4.42(-2.48%)
Mar 08, 2023
177.43
178.58
177.04
178.13
38,005
+0.75(+0.42%)
Mar 07, 2023
180.29
180.29
176.81
177.39
51,881
-3.39(-1.87%)
Mar 06, 2023
183.78
183.78
180.52
180.78
57,990
-3.61(-1.96%)
Mar 03, 2023
182.75
184.43
181.44
184.39
60,260
+2.84(+1.56%)
Mar 02, 2023
178.44
181.73
178.17
181.55
60,689
+2.03(+1.13%)
Mar 01, 2023
178.54
181.08
178.54
179.52
91,692
+1.46(+0.82%)
Feb 28, 2023
177.04
179.15
176.78
178.07
132,608
+0.91(+0.52%)
Feb 27, 2023
177.31
178.75
177.10
177.15
68,577
+0.78(+0.44%)
Feb 24, 2023
172.82
176.48
171.80
176.38
54,973
+0.74(+0.42%)
Feb 23, 2023
176.08
176.75
173.17
175.64
90,551
+0.17(+0.09%)
Feb 22, 2023
174.76
176.20
174.17
175.47
39,134
+1.31(+0.75%)
Feb 21, 2023
176.73
177.20
173.87
174.17
73,274
-3.47(-1.96%)
Feb 17, 2023
177.95
178.13
176.79
177.64
51,092
-1.30(-0.72%)
Feb 16, 2023
178.36
181.06
177.97
178.94
62,831
-1.71(-0.95%)
Feb 15, 2023
178.98
180.65
178.03
180.65
52,202
+0.97(+0.54%)
Feb 14, 2023
178.49
180.18
177.76
179.68
58,769
+0.53(+0.30%)
Feb 13, 2023
178.10
179.39
177.40
179.15
33,704
+1.12(+0.63%)
Feb 10, 2023
176.87
178.11
176.31
178.03
95,903
+0.48(+0.27%)
Feb 09, 2023
181.50
181.61
176.93
177.55
56,639
-2.67(-1.48%)
Feb 08, 2023
181.16
182.41
180.01
180.22
100,431
-1.74(-0.96%)
Feb 07, 2023
179.78
182.33
179.32
181.95
46,227
+1.88(+1.04%)
Feb 06, 2023
180.66
180.98
179.13
180.08
43,812
-2.03(-1.12%)
Feb 03, 2023
183.07
184.72
181.94
182.11
62,969
-3.08(-1.66%)
Feb 02, 2023
184.88
185.69
182.43
185.19
81,383
+0.13(+0.07%)
Feb 01, 2023
182.63
186.29
181.51
185.07
122,784
+1.75(+0.95%)
Jan 31, 2023
179.64
183.32
179.64
183.32
42,550
+4.05(+2.26%)
Jan 30, 2023
179.49
181.61
179.17
179.26
54,999
-1.40(-0.78%)
Jan 27, 2023
179.93
181.61
179.76
180.67
42,172
-0.35(-0.20%)
Jan 26, 2023
179.13
181.03
178.06
181.02
73,273
+1.22(+0.68%)
Jan 25, 2023
177.56
179.95
177.04
179.80
62,357
+0.39(+0.22%)
Jan 24, 2023
178.47
179.78
177.16
179.41
42,005
-0.05(-0.03%)
Jan 23, 2023
178.51
180.10
177.90
179.46
66,773
+0.81(+0.45%)
Jan 20, 2023
175.48
178.70
174.80
178.66
107,789
+3.49(+1.99%)
Jan 19, 2023
175.51
175.88
173.87
175.17
77,055
-1.43(-0.81%)
Jan 18, 2023
180.49
181.07
176.59
176.59
84,551
-2.41(-1.35%)
Jan 17, 2023
180.68
181.38
178.81
179.01
81,096
-1.80(-0.99%)
Jan 13, 2023
178.49
181.10
178.49
180.81
116,098
+1.07(+0.60%)
Jan 12, 2023
179.36
179.98
177.35
179.74
70,625
+1.20(+0.67%)
Jan 11, 2023
177.00
178.62
176.89
178.54
119,046
+2.57(+1.46%)
Jan 10, 2023
174.04
176.04
173.09
175.97
46,343
+1.96(+1.13%)
Jan 09, 2023
174.69
176.45
173.81
174.00
107,867
+0.91(+0.53%)
Jan 06, 2023
169.10
173.37
169.10
173.09
74,297
+5.57(+3.32%)
Jan 05, 2023
167.79
168.29
166.39
167.52
144,348
-2.44(-1.44%)
Jan 04, 2023
167.48
170.41
167.48
169.97
97,699
+2.98(+1.78%)
Jan 03, 2023
167.52
168.85
165.48
166.99
96,779
-0.10(-0.06%)
Dec 30, 2022
167.12
167.66
165.76
167.09
113,522
-1.18(-0.70%)
Dec 29, 2022
167.23
168.87
167.23
168.27
63,984
+1.91(+1.15%)
Dec 28, 2022
169.23
169.74
166.15
166.36
54,430
-2.74(-1.62%)
Dec 27, 2022
169.12
170.12
168.40
169.10
52,977
+0.22(+0.13%)
Dec 23, 2022
167.37
168.96
166.83
168.89
78,886
+1.30(+0.77%)
Dec 22, 2022
167.96
168.21
164.74
167.59
49,641
-1.78(-1.05%)
Dec 21, 2022
168.60
169.97
168.34
169.37
86,873
+1.85(+1.11%)
Dec 20, 2022
166.82
168.44
166.65
167.51
63,008
+1.28(+0.77%)
Dec 19, 2022
168.26
169.00
165.41
166.24
61,794
-2.01(-1.20%)
Dec 16, 2022
167.18
168.64
166.74
168.25
86,803
-0.69(-0.41%)
Dec 15, 2022
171.71
171.71
168.52
168.94
98,049
-5.35(-3.07%)
Dec 14, 2022
175.77
176.50
173.42
174.29
52,167
-1.94(-1.10%)
Dec 13, 2022
178.57
179.57
175.13
176.23
109,158
+2.25(+1.29%)
Dec 12, 2022
172.86
173.99
171.94
173.99
95,389
+1.41(+0.81%)
Dec 09, 2022
174.01
175.29
172.58
172.58
34,196
-1.89(-1.09%)
Dec 08, 2022
174.83
175.61
174.10
174.47
43,078
+1.06(+0.61%)
Dec 07, 2022
173.53
175.21
173.06
173.41
54,500
-0.47(-0.27%)
Dec 06, 2022
175.27
176.18
172.67
173.88
54,115
-1.32(-0.75%)
Dec 05, 2022
177.62
178.02
174.99
175.20
53,189
-3.72(-2.08%)
Dec 02, 2022
174.62
179.34
174.62
178.92
51,690
+2.20(+1.24%)
Dec 01, 2022
177.46
178.09
175.72
176.72
88,645
+0.19(+0.10%)
Nov 30, 2022
172.55
176.54
170.95
176.54
50,200
+4.14(+2.40%)
Nov 29, 2022
172.16
173.42
172.05
172.40
76,783
+0.79(+0.46%)
Nov 28, 2022
174.06
174.37
171.31
171.60
102,307
-4.12(-2.35%)
Nov 25, 2022
175.36
175.87
175.35
175.72
18,632
-0.09(-0.05%)
Nov 23, 2022
174.82
175.81
174.66
175.81
58,177
+0.72(+0.41%)
Nov 22, 2022
172.58
175.23
172.58
175.09
63,045
+3.91(+2.28%)
Nov 21, 2022
169.29
171.67
169.26
171.18
45,862
+0.46(+0.27%)
Nov 18, 2022
170.95
171.12
169.09
170.73
45,882
+1.12(+0.66%)
Nov 17, 2022
168.46
169.69
167.41
169.60
59,678
-1.45(-0.85%)
Nov 16, 2022
172.02
172.16
170.75
171.06
57,107
-1.73(-1.00%)
Nov 15, 2022
174.82
175.20
171.54
172.79
364,893
-0.17(-0.10%)
Nov 14, 2022
172.10
175.23
172.10
172.95
178,929
-0.15(-0.08%)
Nov 11, 2022
172.43
175.18
172.43
173.10
92,809
+2.28(+1.33%)
Nov 10, 2022
167.62
170.98
167.62
170.82
75,204
+8.88(+5.48%)
Nov 09, 2022
164.13
165.14
161.48
161.95
94,365
-3.22(-1.95%)
Nov 08, 2022
163.38
166.69
163.03
165.17
84,773
+2.68(+1.65%)
Nov 07, 2022
161.88
162.50
160.75
162.49
51,124
+1.26(+0.78%)
Nov 04, 2022
159.42
162.29
158.79
161.23
85,762
+5.68(+3.65%)
Nov 03, 2022
152.47
156.58
152.39
155.55
68,730
+1.03(+0.66%)
Nov 02, 2022
159.50
160.60
154.50
154.53
68,175
-4.78(-3.00%)
Nov 01, 2022
161.07
161.57
158.20
159.31
65,246
+0.47(+0.30%)
Oct 31, 2022
159.19
160.34
158.65
158.84
124,388
-1.21(-0.76%)
Oct 28, 2022
158.25
160.35
157.33
160.05
58,759
+1.25(+0.79%)
Oct 27, 2022
159.34
160.54
158.53
158.80
75,466
-0.44(-0.28%)
Oct 26, 2022
158.71
161.03
158.12
159.24
74,292
+1.07(+0.68%)
Oct 25, 2022
154.51
158.25
154.22
158.17
53,565
+3.38(+2.18%)
Oct 24, 2022
156.17
156.51
154.42
154.79
89,892
-0.61(-0.39%)
Oct 21, 2022
149.93
155.69
149.93
155.39
84,427
+5.41(+3.61%)
Oct 20, 2022
150.86
153.89
149.68
149.98
71,556
-0.96(-0.63%)
Oct 19, 2022
151.78
153.02
150.12
150.94
61,498
-2.16(-1.41%)
Oct 18, 2022
153.21
154.29
151.50
153.10
87,092
+2.98(+1.98%)
Oct 17, 2022
149.14
150.88
149.14
150.12
67,039
+3.64(+2.49%)
Oct 14, 2022
152.39
152.42
146.21
146.48
82,348
-4.85(-3.21%)
Oct 13, 2022
144.34
151.90
143.28
151.33
96,915
+4.28(+2.91%)
Oct 12, 2022
148.07
148.08
147.03
147.06
96,914
-1.16(-0.78%)
Oct 11, 2022
147.99
150.49
146.96
148.22
131,069
-0.87(-0.58%)
Oct 10, 2022
148.75
149.89
148.01
149.09
119,864
+0.73(+0.49%)
Oct 07, 2022
150.99
150.99
147.57
148.35
74,615
-4.08(-2.68%)
Oct 06, 2022
152.58
154.22
151.99
152.44
116,314
-1.51(-0.98%)
Oct 05, 2022
153.32
155.04
152.30
153.95
70,026
-1.49(-0.96%)
Oct 04, 2022
152.60
155.60
152.60
155.44
195,329
+5.43(+3.62%)
Oct 03, 2022
146.95
150.92
146.48
150.01
278,960
+5.08(+3.50%)
Sep 30, 2022
145.22
147.69
144.56
144.94
170,140
-0.40(-0.28%)
Sep 29, 2022
146.33
146.33
143.28
145.34
166,376
-2.36(-1.60%)
Sep 28, 2022
144.39
148.39
144.01
147.70
166,058
+3.94(+2.74%)
Sep 27, 2022
145.23
146.18
142.59
143.76
263,825
+0.27(+0.19%)
Sep 26, 2022
144.74
146.88
142.95
143.49
198,854
-2.33(-1.60%)
Sep 23, 2022
146.61
146.69
143.75
145.82
256,868
-3.40(-2.28%)
Sep 22, 2022
151.85
151.85
149.13
149.22
412,657
-2.09(-1.38%)
Sep 21, 2022
155.39
155.94
151.25
151.31
70,039
-3.22(-2.08%)
Sep 20, 2022
155.88
155.88
153.47
154.52
169,887
-3.36(-2.13%)
Sep 19, 2022
153.17
158.03
153.17
157.88
91,314
+2.92(+1.89%)
Sep 16, 2022
155.77
155.78
153.36
154.96
173,916
-2.78(-1.76%)
Sep 15, 2022
159.09
160.81
157.38
157.74
102,827
-1.93(-1.21%)
Sep 14, 2022
161.48
161.56
158.20
159.67
101,173
-2.30(-1.42%)
Sep 13, 2022
164.20
165.64
161.74
161.97
112,888
-6.32(-3.76%)
Sep 12, 2022
168.48
169.26
167.52
168.30
96,862
+1.37(+0.82%)
Sep 09, 2022
165.69
167.31
165.57
166.93
49,868
+2.85(+1.73%)
Sep 08, 2022
161.08
164.19
160.51
164.08
100,396
+1.48(+0.91%)
Sep 07, 2022
157.73
162.79
157.67
162.61
114,145
+4.37(+2.76%)
Sep 06, 2022
159.54
160.13
157.57
158.24
135,972
-0.58(-0.37%)
Sep 02, 2022
160.82
162.47
158.06
158.82
112,266
-0.12(-0.07%)
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
.