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
)
203.42
+1.73 (+0.86%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
May 17, 2024
202.38
203.42
202.38
203.42
22,463
+1.73(+0.86%)
May 16, 2024
203.03
203.03
201.69
201.69
24,342
-1.34(-0.66%)
May 15, 2024
204.06
204.06
202.27
203.03
27,690
+0.31(+0.15%)
May 14, 2024
202.90
203.34
202.00
202.72
27,974
+0.55(+0.27%)
May 13, 2024
202.84
203.37
202.03
202.17
46,588
-0.12(-0.06%)
May 10, 2024
202.97
203.01
202.07
202.29
18,233
+0.05(+0.02%)
May 09, 2024
200.47
202.25
200.34
202.24
70,252
+2.31(+1.16%)
May 08, 2024
199.92
200.57
199.84
199.93
36,016
-0.72(-0.36%)
May 07, 2024
198.97
201.02
198.97
200.65
55,682
+2.16(+1.09%)
May 06, 2024
198.37
198.91
197.75
198.49
48,461
+1.43(+0.73%)
May 03, 2024
196.80
197.48
196.48
197.06
44,847
+1.58(+0.81%)
May 02, 2024
195.07
195.97
193.63
195.48
37,119
+0.09(+0.05%)
May 01, 2024
195.02
198.35
194.64
195.39
53,390
+0.92(+0.47%)
Apr 30, 2024
196.63
196.92
194.39
194.47
31,711
-3.56(-1.80%)
Apr 29, 2024
197.10
198.15
197.10
198.03
23,787
+1.84(+0.94%)
Apr 26, 2024
195.22
196.98
195.22
196.19
33,013
+1.24(+0.64%)
Apr 25, 2024
193.63
195.41
192.11
194.95
23,768
+0.73(+0.38%)
Apr 24, 2024
193.54
194.30
192.84
194.22
28,277
+0.05(+0.03%)
Apr 23, 2024
193.53
194.98
193.40
194.17
42,928
-1.56(-0.80%)
Apr 22, 2024
194.59
196.51
193.61
195.73
27,472
+0.48(+0.25%)
Apr 19, 2024
195.70
196.65
194.63
195.25
56,256
-0.11(-0.06%)
Apr 18, 2024
196.81
197.03
194.66
195.36
25,469
-0.07(-0.04%)
Apr 17, 2024
196.61
197.52
195.14
195.43
60,900
+0.14(+0.07%)
Apr 16, 2024
195.74
196.21
194.39
195.29
55,158
-1.34(-0.68%)
Apr 15, 2024
199.40
200.14
196.05
196.63
45,588
-1.01(-0.51%)
Apr 12, 2024
200.93
201.11
197.06
197.64
52,236
-3.63(-1.80%)
Apr 11, 2024
201.75
202.12
200.41
201.27
34,276
-0.08(-0.04%)
Apr 10, 2024
201.49
202.61
200.59
201.35
62,868
-3.28(-1.60%)
Apr 09, 2024
204.90
205.49
202.72
204.63
29,076
+0.62(+0.30%)
Apr 08, 2024
204.38
204.66
203.68
204.01
47,491
+0.35(+0.17%)
Apr 05, 2024
202.20
203.95
202.00
203.66
59,780
+1.50(+0.74%)
Apr 04, 2024
205.41
205.99
201.74
202.16
36,363
-2.26(-1.11%)
Apr 03, 2024
202.89
204.46
202.89
204.42
81,063
+1.65(+0.81%)
Apr 02, 2024
203.23
203.50
202.00
202.77
39,170
-1.01(-0.50%)
Apr 01, 2024
205.20
205.21
203.57
203.78
59,098
-0.65(-0.32%)
Mar 28, 2024
203.91
204.86
203.77
204.43
45,560
+0.48(+0.24%)
Mar 27, 2024
201.27
203.95
201.27
203.95
41,328
+3.31(+1.65%)
Mar 26, 2024
201.13
201.34
200.51
200.64
25,462
+0.04(+0.02%)
Mar 25, 2024
200.34
201.53
200.34
200.60
34,387
+0.16(+0.08%)
Mar 22, 2024
201.31
201.74
200.35
200.44
29,039
-1.99(-0.98%)
Mar 21, 2024
202.14
202.63
201.40
202.43
30,191
+1.02(+0.51%)
Mar 20, 2024
198.91
202.00
198.75
201.41
39,622
+2.25(+1.13%)
Mar 19, 2024
198.42
199.18
198.14
199.16
56,306
+0.47(+0.24%)
Mar 18, 2024
199.40
200.21
198.68
198.69
44,584
+0.04(+0.02%)
Mar 15, 2024
197.54
199.36
197.54
198.65
80,396
+0.32(+0.16%)
Mar 14, 2024
199.35
199.42
197.38
198.33
229,709
-1.55(-0.78%)
Mar 13, 2024
198.86
200.87
198.86
199.88
43,685
+1.42(+0.72%)
Mar 12, 2024
198.89
198.89
197.64
198.46
26,143
-0.15(-0.08%)
Mar 11, 2024
197.80
199.41
196.92
198.61
36,614
+1.51(+0.77%)
Mar 08, 2024
198.84
198.92
197.10
197.10
29,319
-0.87(-0.44%)
Mar 07, 2024
196.86
198.68
196.86
197.97
32,618
+2.58(+1.32%)
Mar 06, 2024
195.10
195.90
194.97
195.39
34,435
+1.52(+0.78%)
Mar 05, 2024
194.46
195.63
193.35
193.87
37,492
-1.17(-0.60%)
Mar 04, 2024
194.02
195.50
194.02
195.04
38,169
+1.10(+0.57%)
Mar 01, 2024
193.36
194.24
192.86
193.94
40,520
+0.99(+0.51%)
Feb 29, 2024
192.49
193.39
192.18
192.95
68,236
+1.49(+0.78%)
Feb 28, 2024
190.86
192.43
190.50
191.46
46,776
+0.05(+0.03%)
Feb 27, 2024
191.21
192.00
190.93
191.41
49,054
+0.75(+0.39%)
Feb 26, 2024
191.08
191.35
190.51
190.66
52,367
-0.86(-0.45%)
Feb 23, 2024
190.96
191.91
190.66
191.52
41,892
+1.02(+0.54%)
Feb 22, 2024
189.04
190.76
188.88
190.50
36,189
+1.95(+1.03%)
Feb 21, 2024
187.25
188.64
187.05
188.55
34,846
+0.97(+0.52%)
Feb 20, 2024
187.48
188.00
186.79
187.58
60,772
-0.54(-0.29%)
Feb 16, 2024
188.07
189.65
187.87
188.12
43,613
+0.55(+0.29%)
Feb 15, 2024
184.59
187.85
184.59
187.57
31,930
+3.88(+2.11%)
Feb 14, 2024
183.12
184.08
182.50
183.69
92,968
+1.51(+0.83%)
Feb 13, 2024
183.15
183.67
181.04
182.18
93,651
-3.27(-1.76%)
Feb 12, 2024
184.09
186.47
184.09
185.45
69,577
+1.56(+0.85%)
Feb 09, 2024
183.32
183.97
182.69
183.89
55,274
+0.51(+0.28%)
Feb 08, 2024
183.51
183.51
181.99
183.38
40,849
+0.08(+0.04%)
Feb 07, 2024
182.87
183.64
182.53
183.30
49,574
+1.22(+0.67%)
Feb 06, 2024
180.68
182.33
180.68
182.08
40,579
+2.45(+1.36%)
Feb 05, 2024
180.69
180.69
179.00
179.63
67,718
-4.32(-2.35%)
Feb 02, 2024
183.89
184.79
182.04
183.95
102,600
-1.25(-0.67%)
Feb 01, 2024
184.41
185.20
182.65
185.20
110,010
+2.99(+1.64%)
Jan 31, 2024
185.16
185.28
182.21
182.21
756,267
-2.56(-1.39%)
Jan 30, 2024
183.84
185.67
183.52
184.77
600,988
+0.61(+0.33%)
Jan 29, 2024
183.07
184.25
182.20
184.16
75,833
+1.20(+0.66%)
Jan 26, 2024
183.20
184.13
182.79
182.96
49,447
+0.22(+0.12%)
Jan 25, 2024
181.85
183.06
181.33
182.74
41,580
+1.64(+0.91%)
Jan 24, 2024
183.95
184.26
181.07
181.10
45,468
-2.36(-1.29%)
Jan 23, 2024
184.05
184.37
183.09
183.46
43,780
+0.52(+0.28%)
Jan 22, 2024
181.45
183.22
181.31
182.94
65,758
+0.75(+0.41%)
Jan 19, 2024
181.79
182.28
180.35
182.19
45,669
+0.29(+0.16%)
Jan 18, 2024
181.31
181.92
180.20
181.90
34,099
+0.94(+0.52%)
Jan 17, 2024
180.48
181.50
180.00
180.96
40,539
-1.44(-0.79%)
Jan 16, 2024
183.33
183.58
181.84
182.40
50,484
-2.15(-1.16%)
Jan 12, 2024
185.59
185.98
183.90
184.55
39,350
+0.16(+0.09%)
Jan 11, 2024
185.11
185.11
183.18
184.39
78,679
-0.57(-0.31%)
Jan 10, 2024
184.95
185.29
184.25
184.96
53,501
-0.40(-0.22%)
Jan 09, 2024
186.37
186.37
184.82
185.36
40,595
-2.18(-1.16%)
Jan 08, 2024
185.94
187.67
185.10
187.54
42,347
+0.95(+0.51%)
Jan 05, 2024
185.50
187.67
185.50
186.59
50,067
+0.63(+0.34%)
Jan 04, 2024
186.55
187.29
185.88
185.96
58,464
-0.88(-0.47%)
Jan 03, 2024
187.55
187.96
186.00
186.84
74,525
-2.68(-1.41%)
Jan 02, 2024
188.77
190.09
188.60
189.52
74,974
-0.42(-0.22%)
Dec 29, 2023
190.59
190.87
189.75
189.94
47,691
-1.14(-0.60%)
Dec 28, 2023
191.39
191.87
190.96
191.08
36,969
-0.88(-0.46%)
Dec 27, 2023
191.37
192.25
191.13
191.96
68,823
+0.43(+0.22%)
Dec 26, 2023
190.52
192.00
190.50
191.53
53,278
+1.14(+0.60%)
Dec 22, 2023
189.94
190.92
189.61
190.39
50,222
+1.26(+0.67%)
Dec 21, 2023
188.46
189.14
187.89
189.13
51,298
+2.20(+1.18%)
Dec 20, 2023
189.45
189.88
186.93
186.93
55,372
-2.95(-1.55%)
Dec 19, 2023
188.70
190.01
188.70
189.88
40,715
+2.27(+1.21%)
Dec 18, 2023
188.06
188.92
187.61
187.61
51,618
+0.74(+0.39%)
Dec 15, 2023
187.05
188.24
186.49
186.87
284,537
-0.55(-0.29%)
Dec 14, 2023
185.23
188.40
185.23
187.42
268,923
+3.57(+1.94%)
Dec 13, 2023
179.36
183.99
178.93
183.85
122,436
+3.09(+1.71%)
Dec 12, 2023
181.45
182.13
180.10
180.76
68,783
+0.40(+0.22%)
Dec 11, 2023
179.13
180.47
178.66
180.36
55,442
+0.96(+0.53%)
Dec 08, 2023
178.52
180.25
178.52
179.41
37,114
+0.57(+0.32%)
Dec 07, 2023
177.97
178.94
177.64
178.84
44,643
+1.11(+0.63%)
Dec 06, 2023
178.78
179.57
177.47
177.73
81,165
-0.07(-0.04%)
Dec 05, 2023
179.43
179.55
177.66
177.79
34,397
-2.73(-1.51%)
Dec 04, 2023
180.90
182.12
180.31
180.52
46,484
-1.70(-0.93%)
Dec 01, 2023
179.88
182.63
179.54
182.22
68,581
+2.69(+1.50%)
Nov 30, 2023
177.90
179.70
177.43
179.54
40,672
+1.78(+1.00%)
Nov 29, 2023
177.54
178.71
177.54
177.75
34,497
+0.89(+0.51%)
Nov 28, 2023
176.68
177.87
176.42
176.86
173,352
+0.04(+0.02%)
Nov 27, 2023
176.05
177.04
175.63
176.82
247,063
-0.13(-0.07%)
Nov 24, 2023
176.08
177.55
176.08
176.95
15,892
+0.67(+0.38%)
Nov 22, 2023
176.17
176.45
175.21
176.28
37,846
+0.24(+0.14%)
Nov 21, 2023
175.75
176.75
175.75
176.04
30,183
+0.41(+0.23%)
Nov 20, 2023
175.12
176.01
174.22
175.63
64,155
+0.28(+0.16%)
Nov 17, 2023
175.47
175.88
175.01
175.36
34,729
+0.58(+0.33%)
Nov 16, 2023
174.38
175.26
174.08
174.78
50,212
+0.19(+0.11%)
Nov 15, 2023
174.19
176.18
174.19
174.59
40,987
+0.64(+0.37%)
Nov 14, 2023
170.53
174.52
170.53
173.95
89,461
+5.70(+3.39%)
Nov 13, 2023
167.73
168.98
167.43
168.25
53,607
-0.35(-0.21%)
Nov 10, 2023
166.81
168.69
166.78
168.60
48,365
+1.98(+1.19%)
Nov 09, 2023
168.92
168.92
166.60
166.62
49,887
-1.50(-0.89%)
Nov 08, 2023
167.91
168.48
167.07
168.12
53,515
+0.43(+0.26%)
Nov 07, 2023
169.07
169.07
167.57
167.69
50,553
-3.01(-1.76%)
Nov 06, 2023
171.62
171.62
170.28
170.70
43,682
-0.91(-0.53%)
Nov 03, 2023
170.24
172.72
170.24
171.60
38,331
+2.87(+1.70%)
Nov 02, 2023
166.63
168.79
166.63
168.74
67,370
+3.19(+1.93%)
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
.