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 (%)
Jul 30, 2021 172.99 175.06 172.99 173.77 119,196 +0.35(+0.20%)
Jul 29, 2021 172.41 174.14 172.41 173.42 91,700 +2.21(+1.29%)
Jul 28, 2021 170.44 171.80 169.21 171.20 80,851 +0.73(+0.43%)
Jul 27, 2021 169.22 171.16 167.81 170.47 87,089 +0.12(+0.07%)
Jul 26, 2021 169.15 170.50 168.88 170.35 97,278 +1.65(+0.98%)
Jul 23, 2021 168.68 168.91 166.94 168.70 121,290 +1.01(+0.60%)
Jul 22, 2021 168.15 168.15 166.50 167.69 80,674 -0.25(-0.15%)
Jul 21, 2021 167.27 168.62 167.12 167.94 96,754 +1.94(+1.17%)
Jul 20, 2021 163.47 167.06 163.09 166.00 137,112 +2.25(+1.38%)
Jul 19, 2021 164.52 164.61 162.52 163.74 365,083 -3.77(-2.25%)
Jul 16, 2021 170.68 170.68 167.25 167.51 103,698 -2.93(-1.72%)
Jul 15, 2021 169.56 171.57 169.56 170.44 133,099 -0.04(-0.02%)
Jul 14, 2021 171.55 172.87 170.09 170.48 132,764 -0.30(-0.18%)
Jul 13, 2021 172.47 172.83 170.64 170.78 149,469 -2.21(-1.27%)
Jul 12, 2021 171.48 173.36 170.74 172.99 968,247 +0.68(+0.40%)
Jul 09, 2021 170.82 172.54 170.68 172.31 106,849 +3.52(+2.09%)
Jul 08, 2021 168.28 169.81 167.26 168.79 540,529 -2.36(-1.38%)
Jul 07, 2021 169.42 171.35 169.10 171.15 128,603 +1.71(+1.01%)
Jul 06, 2021 172.27 172.27 168.27 169.43 174,589 -2.77(-1.61%)
Jul 02, 2021 172.56 172.56 171.21 172.21 127,246 +0.09(+0.06%)
Jul 01, 2021 172.19 172.53 171.27 172.11 208,921 +0.99(+0.58%)
Jun 30, 2021 169.98 171.27 169.98 171.12 114,793 +0.78(+0.46%)
Jun 29, 2021 170.90 172.02 170.04 170.34 101,845 -0.07(-0.04%)
Jun 28, 2021 171.42 171.42 169.39 170.41 142,577 -0.39(-0.23%)
Jun 25, 2021 171.96 172.50 170.74 170.79 107,296 -0.15(-0.09%)
Jun 24, 2021 171.35 171.80 170.03 170.95 130,669 +0.93(+0.55%)
Jun 23, 2021 171.68 172.11 170.01 170.02 170,953 -0.97(-0.56%)
Jun 22, 2021 170.70 171.69 169.63 170.98 166,431 +0.68(+0.40%)
Jun 21, 2021 168.52 170.58 168.49 170.30 247,593 +3.51(+2.11%)
Jun 18, 2021 167.95 168.73 166.79 166.79 255,233 -3.05(-1.80%)
Jun 17, 2021 173.56 173.56 167.62 169.84 256,399 -4.34(-2.49%)
Jun 16, 2021 175.98 175.98 173.69 174.18 123,657 -1.81(-1.03%)
Jun 15, 2021 176.45 176.62 174.50 175.99 206,849 -0.26(-0.15%)
Jun 14, 2021 178.30 178.57 175.51 176.25 280,054 -2.52(-1.41%)
Jun 11, 2021 178.95 179.89 177.72 178.77 152,390 +0.79(+0.44%)
Jun 10, 2021 180.12 180.61 177.91 177.98 115,330 -1.04(-0.58%)
Jun 09, 2021 180.22 180.27 178.93 179.02 163,908 -1.23(-0.68%)
Jun 08, 2021 179.79 180.78 178.34 180.24 168,028 +0.72(+0.40%)
Jun 07, 2021 181.63 181.72 178.77 179.53 166,731 -2.08(-1.14%)
Jun 04, 2021 182.05 182.35 180.72 181.60 126,362 +0.50(+0.28%)
Jun 03, 2021 180.13 181.13 178.78 181.10 157,985 -0.28(-0.16%)
Jun 02, 2021 183.46 183.46 181.13 181.38 223,840 -1.64(-0.90%)
Jun 01, 2021 182.02 183.14 181.71 183.03 195,345 +2.56(+1.42%)
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%)
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.