Materials ETF Vanguard (NY: VAW )

208.53 +3.97 (+1.94%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 62.90 63.04 61.77 62.35 185,059 -0.25(-0.40%)
Mar 28, 2008 62.65 63.16 62.33 62.60 224,913 -0.15(-0.25%)
Mar 27, 2008 63.29 63.76 62.51 62.76 273,674 -0.64(-1.01%)
Mar 26, 2008 63.50 63.76 62.93 63.40 112,384 +0.08(+0.13%)
Mar 25, 2008 62.77 63.64 62.67 63.31 649,942 +1.51(+2.45%)
Mar 24, 2008 60.42 62.73 60.42 61.80 334,709 +1.94(+3.24%)
Mar 21, 2008 58.85 60.29 58.33 59.86 492,314 +0.00(+0.00%)
Mar 20, 2008 58.85 60.29 58.33 59.86 492,314 -0.18(-0.29%)
Mar 19, 2008 63.87 64.15 60.00 60.04 255,011 -3.60(-5.65%)
Mar 18, 2008 63.36 63.80 61.90 63.64 126,493 +2.21(+3.60%)
Mar 17, 2008 60.03 62.70 60.03 61.43 265,228 -1.47(-2.33%)
Mar 14, 2008 64.31 64.31 61.82 62.90 163,014 -0.76(-1.20%)
Mar 13, 2008 61.38 63.95 61.06 63.66 279,123 +1.30(+2.08%)
Mar 12, 2008 63.45 63.46 62.29 62.36 130,639 -0.21(-0.33%)
Mar 11, 2008 61.97 62.65 60.47 62.57 147,207 +3.41(+5.76%)
Mar 10, 2008 61.91 61.91 59.01 59.16 151,890 -2.09(-3.42%)
Mar 07, 2008 62.68 63.07 60.83 61.25 193,847 -2.14(-3.37%)
Mar 06, 2008 64.23 64.53 63.39 63.39 87,630 -1.04(-1.61%)
Mar 05, 2008 63.24 64.78 63.24 64.42 219,577 +1.53(+2.43%)
Mar 04, 2008 63.79 64.24 61.70 62.90 177,091 -1.15(-1.80%)
Mar 03, 2008 63.15 64.19 62.80 64.05 266,863 +0.47(+0.74%)
Feb 29, 2008 65.08 65.08 63.10 63.58 78,669 -1.99(-3.03%)
Feb 28, 2008 65.40 65.91 65.00 65.57 39,913 -0.28(-0.42%)
Feb 27, 2008 65.46 66.54 65.24 65.85 56,805 +0.07(+0.10%)
Feb 26, 2008 65.39 66.36 65.11 65.78 65,932 +0.07(+0.10%)
Feb 25, 2008 64.04 65.77 63.72 65.72 114,428 +1.76(+2.75%)
Feb 22, 2008 63.83 63.97 62.62 63.95 62,663 +0.44(+0.69%)
Feb 21, 2008 64.92 65.05 63.50 63.51 74,834 -0.95(-1.48%)
Feb 20, 2008 62.98 64.58 62.98 64.47 136,041 +0.68(+1.06%)
Feb 19, 2008 63.93 64.39 63.35 63.79 133,091 +1.23(+1.96%)
Feb 18, 2008 62.40 62.57 61.58 62.57 0 +0.00(+0.00%)
Feb 15, 2008 62.40 62.57 61.58 62.57 94,539 -0.07(-0.11%)
Feb 14, 2008 63.33 63.51 62.46 62.63 96,174 -0.35(-0.55%)
Feb 13, 2008 63.37 63.37 61.92 62.98 40,758 +0.87(+1.41%)
Feb 12, 2008 62.96 63.56 61.89 62.10 206,379 -0.05(-0.08%)
Feb 11, 2008 61.41 62.22 60.66 62.15 117,425 +1.19(+1.95%)
Feb 08, 2008 60.29 61.37 59.90 60.97 102,985 +1.09(+1.83%)
Feb 07, 2008 59.43 60.69 58.73 59.87 62,799 +0.10(+0.16%)
Feb 06, 2008 60.67 61.08 59.57 59.78 124,427 -0.43(-0.71%)
Feb 05, 2008 61.30 61.40 60.11 60.20 63,480 -2.11(-3.38%)
Feb 04, 2008 63.08 63.13 62.29 62.31 52,855 -0.69(-1.10%)
Feb 01, 2008 61.91 63.22 61.91 63.00 125,190 +1.50(+2.44%)
Jan 31, 2008 59.63 62.03 59.63 61.50 63,391 +1.22(+2.02%)
Jan 30, 2008 60.77 62.33 60.05 60.28 174,503 -0.42(-0.69%)
Jan 29, 2008 60.75 61.29 60.36 60.70 78,465 +0.61(+1.01%)
Jan 28, 2008 59.27 60.16 58.49 60.09 61,982 +1.11(+1.88%)
Jan 25, 2008 60.31 60.46 58.62 58.98 126,041 -0.01(-0.01%)
Jan 24, 2008 58.01 59.06 57.99 58.99 46,588 +1.73(+3.01%)
Jan 23, 2008 54.81 57.28 53.00 57.27 87,732 +0.81(+1.44%)
Jan 22, 2008 52.29 57.08 48.34 56.45 101,571 -0.68(-1.19%)
Jan 21, 2008 56.98 57.96 55.89 57.13 0 +0.00(+0.00%)
Jan 18, 2008 56.98 57.96 55.89 57.13 212,809 +0.69(+1.23%)
Jan 17, 2008 59.70 59.70 56.41 56.44 250,243 -3.22(-5.39%)
Jan 16, 2008 61.13 61.45 58.70 59.65 110,477 -1.90(-3.09%)
Jan 15, 2008 62.65 63.03 61.30 61.55 126,980 -1.89(-2.99%)
Jan 14, 2008 61.96 63.50 61.93 63.45 63,255 +1.96(+3.19%)
Jan 11, 2008 61.61 62.13 61.16 61.49 48,768 -0.55(-0.89%)
Jan 10, 2008 60.70 62.51 60.20 62.04 144,329 +1.15(+1.88%)
Jan 09, 2008 60.80 61.21 59.25 60.89 153,320 +0.23(+0.38%)
Jan 08, 2008 62.49 62.92 60.66 60.66 142,218 -1.19(-1.92%)
Jan 07, 2008 62.88 63.13 61.09 61.85 219,322 -0.86(-1.37%)
Jan 04, 2008 63.47 63.59 62.65 62.71 68,248 -1.86(-2.89%)
Jan 03, 2008 64.45 65.07 64.29 64.58 25,201 +0.58(+0.91%)
Jan 02, 2008 64.31 64.79 63.63 64.00 58,613 -0.56(-0.86%)
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.