Materials ETF Vanguard (NY: VAW )

204.43 +0.48 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 147.74 147.98 144.37 145.13 124,599 -2.69(-1.82%)
Jan 28, 2021 147.01 148.69 146.83 147.82 90,206 +2.22(+1.52%)
Jan 27, 2021 147.63 147.63 143.90 145.61 193,933 -4.26(-2.84%)
Jan 26, 2021 153.00 153.49 149.87 149.87 229,442 -2.41(-1.58%)
Jan 25, 2021 152.53 152.69 149.63 152.27 139,721 -0.77(-0.50%)
Jan 22, 2021 152.02 153.43 151.63 153.04 93,449 -0.63(-0.41%)
Jan 21, 2021 156.07 156.07 153.66 153.68 263,064 -2.38(-1.52%)
Jan 20, 2021 156.32 156.60 155.35 156.05 150,572 +0.51(+0.33%)
Jan 19, 2021 156.16 156.42 154.84 155.54 234,975 +0.82(+0.53%)
Jan 15, 2021 156.19 156.19 153.34 154.72 172,115 -2.55(-1.62%)
Jan 14, 2021 158.28 158.44 157.08 157.26 137,447 -0.48(-0.31%)
Jan 13, 2021 159.55 159.79 157.15 157.75 174,961 -1.82(-1.14%)
Jan 12, 2021 157.20 160.07 156.81 159.57 942,282 +2.17(+1.38%)
Jan 11, 2021 155.31 158.11 154.66 157.40 121,994 -0.12(-0.08%)
Jan 08, 2021 158.82 158.82 155.50 157.52 207,594 -0.87(-0.55%)
Jan 07, 2021 158.55 159.42 157.83 158.39 256,912 +1.02(+0.65%)
Jan 06, 2021 152.25 158.47 152.25 157.37 610,016 +6.53(+4.33%)
Jan 05, 2021 147.45 151.32 147.45 150.84 88,190 +3.31(+2.24%)
Jan 04, 2021 149.95 150.88 146.65 147.54 205,977 -1.12(-0.75%)
Dec 31, 2020 148.66 148.66 148.66 57,098 +0.28(+0.19%)
Dec 30, 2020 146.80 148.56 146.80 148.37 57,098 +2.19(+1.50%)
Dec 29, 2020 147.53 147.70 145.39 146.19 55,577 -0.50(-0.34%)
Dec 28, 2020 148.82 148.84 146.69 146.69 57,674 -0.59(-0.40%)
Dec 24, 2020 146.82 147.28 146.03 147.28 31,044 +0.78(+0.54%)
Dec 23, 2020 146.79 147.84 146.41 146.50 37,402 +0.41(+0.28%)
Dec 22, 2020 147.09 147.09 145.85 146.09 70,363 -0.71(-0.48%)
Dec 21, 2020 144.94 147.20 144.06 146.80 180,465 -0.69(-0.47%)
Dec 18, 2020 147.83 147.83 146.32 147.49 70,324 +0.22(+0.15%)
Dec 17, 2020 146.63 147.40 146.40 147.27 79,606 +1.76(+1.21%)
Dec 16, 2020 146.06 146.44 144.83 145.51 75,595 -0.41(-0.28%)
Dec 15, 2020 144.35 146.16 144.09 145.92 74,588 +2.82(+1.97%)
Dec 14, 2020 146.30 146.44 143.09 143.11 55,537 -1.76(-1.22%)
Dec 11, 2020 144.71 145.79 143.83 144.87 72,824 -0.87(-0.59%)
Dec 10, 2020 145.93 146.78 145.20 145.74 71,886 -0.74(-0.51%)
Dec 09, 2020 146.96 147.37 145.02 146.48 72,166 +0.25(+0.17%)
Dec 08, 2020 144.68 146.62 144.59 146.22 63,469 +1.04(+0.71%)
Dec 07, 2020 145.95 146.53 144.87 145.19 68,909 -0.91(-0.62%)
Dec 04, 2020 143.74 146.09 143.74 146.09 99,258 +3.16(+2.21%)
Dec 03, 2020 144.24 144.72 142.66 142.93 84,675 -0.78(-0.54%)
Dec 02, 2020 144.99 145.31 143.54 143.71 62,146 -1.69(-1.17%)
Dec 01, 2020 145.59 146.00 144.60 145.41 80,851 +2.02(+1.41%)
Nov 30, 2020 144.59 144.59 142.89 143.39 68,734 -1.59(-1.10%)
Nov 27, 2020 145.11 145.56 144.38 144.98 32,272 +0.62(+0.43%)
Nov 25, 2020 145.90 145.90 144.24 144.36 84,289 -1.70(-1.16%)
Nov 24, 2020 143.75 146.41 143.75 146.06 80,832 +3.54(+2.49%)
Nov 23, 2020 142.00 143.10 141.66 142.51 74,835 +1.50(+1.06%)
Nov 20, 2020 141.33 141.59 140.37 141.01 76,115 -0.21(-0.15%)
Nov 19, 2020 140.46 141.24 139.41 141.22 81,192 +0.53(+0.38%)
Nov 18, 2020 142.40 142.80 140.69 140.69 86,010 -1.23(-0.87%)
Nov 17, 2020 141.33 142.24 140.17 141.93 86,183 -0.43(-0.30%)
Nov 16, 2020 142.10 142.59 140.76 142.36 103,027 +2.82(+2.02%)
Nov 13, 2020 137.72 139.84 137.72 139.55 51,380 +2.75(+2.01%)
Nov 12, 2020 139.03 139.06 135.93 136.79 72,235 -2.95(-2.11%)
Nov 11, 2020 141.87 141.87 138.77 139.74 87,745 -1.95(-1.38%)
Nov 10, 2020 140.57 141.87 140.36 141.69 119,389 +1.86(+1.33%)
Nov 09, 2020 143.32 146.00 139.70 139.83 101,334 +2.98(+2.18%)
Nov 06, 2020 137.33 138.12 136.47 136.85 62,739 +0.19(+0.14%)
Nov 05, 2020 133.01 137.49 133.01 136.65 82,841 +5.40(+4.11%)
Nov 04, 2020 133.00 133.61 130.13 131.26 68,991 -2.31(-1.73%)
Nov 03, 2020 133.06 134.29 132.32 133.56 131,087 +2.19(+1.67%)
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.