Materials ETF Vanguard (NY: VAW )

164.77 USD +4.14 (+2.58%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 162.42 165.13 158.87 164.77 134,800 +4.14(+2.58%)
Mar 04, 2021 163.70 164.46 157.89 160.63 170,481 -3.50(-2.13%)
Mar 03, 2021 164.98 166.23 163.91 164.13 142,325 -1.01(-0.61%)
Mar 02, 2021 164.80 166.72 164.60 165.14 181,698 +0.55(+0.33%)
Mar 01, 2021 162.69 165.38 162.69 164.59 243,034 +4.46(+2.79%)
Feb 26, 2021 162.07 162.45 159.05 160.13 110,800 -2.37(-1.46%)
Feb 25, 2021 166.52 166.55 161.88 162.50 135,236 -4.06(-2.44%)
Feb 24, 2021 164.89 167.09 164.39 166.56 129,955 +1.81(+1.10%)
Feb 23, 2021 164.37 165.11 161.15 164.75 194,695 +0.20(+0.12%)
Feb 22, 2021 163.25 165.36 163.00 164.55 115,406 +0.91(+0.56%)
Feb 19, 2021 161.43 164.11 161.43 163.64 92,600 +3.23(+2.01%)
Feb 18, 2021 161.30 161.70 159.91 160.41 162,898 -1.50(-0.93%)
Feb 17, 2021 161.74 162.18 160.07 161.91 84,498 -0.23(-0.14%)
Feb 16, 2021 163.00 163.34 161.98 162.14 90,111 -0.13(-0.08%)
Feb 12, 2021 160.29 162.31 160.29 162.27 75,700 +1.50(+0.93%)
Feb 11, 2021 161.08 161.41 159.11 160.77 68,996 +0.39(+0.24%)
Feb 10, 2021 161.80 162.02 159.55 160.38 86,359 -0.25(-0.16%)
Feb 09, 2021 161.80 161.80 160.22 160.63 104,892 -1.05(-0.65%)
Feb 08, 2021 161.02 161.90 161.01 161.68 280,545 +1.78(+1.11%)
Feb 05, 2021 158.87 160.05 158.64 159.90 115,900 +2.63(+1.67%)
Feb 04, 2021 157.32 157.73 156.00 157.27 61,108 -0.40(-0.25%)
Feb 03, 2021 158.00 158.50 157.16 157.67 113,175 +0.15(+0.10%)
Feb 02, 2021 156.73 158.17 156.09 157.52 178,636 +1.87(+1.20%)
Feb 01, 2021 154.93 155.95 153.00 155.65 116,143 +2.40(+1.57%)
Jan 29, 2021 156.00 156.26 152.45 153.25 118,000 -2.84(-1.82%)
Jan 28, 2021 155.23 157.00 155.04 156.09 85,429 +2.34(+1.52%)
Jan 27, 2021 155.89 155.89 151.95 153.75 183,662 -4.50(-2.84%)
Jan 26, 2021 161.56 162.07 158.25 158.25 217,291 -2.54(-1.58%)
Jan 25, 2021 161.06 161.23 158.00 160.79 132,321 -0.81(-0.50%)
Jan 22, 2021 160.52 162.01 160.11 161.60 88,500 -0.67(-0.41%)
Jan 21, 2021 164.80 164.80 162.25 162.27 249,132 -2.51(-1.52%)
Jan 20, 2021 165.06 165.36 164.04 164.78 142,598 +0.54(+0.33%)
Jan 19, 2021 164.89 165.17 163.50 164.24 222,531 +0.87(+0.53%)
Jan 15, 2021 164.92 164.92 161.91 163.37 163,000 -2.69(-1.62%)
Jan 14, 2021 167.13 167.30 165.86 166.06 130,168 -0.51(-0.31%)
Jan 13, 2021 168.47 168.73 165.94 166.57 165,695 -1.92(-1.14%)
Jan 12, 2021 165.99 169.02 165.58 168.49 892,377 +2.29(+1.38%)
Jan 11, 2021 163.99 166.95 163.31 166.20 115,533 -0.13(-0.08%)
Jan 08, 2021 167.70 167.70 164.20 166.33 196,600 -0.92(-0.55%)
Jan 07, 2021 167.42 168.34 166.66 167.25 243,306 +1.08(+0.65%)
Jan 06, 2021 160.77 167.33 160.77 166.17 577,708 +6.89(+4.33%)
Jan 05, 2021 155.70 159.78 155.70 159.28 83,520 +3.49(+2.24%)
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.