Materials ETF Vanguard (NY: VAW )

194.95 -0.60 (-0.31%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 195.84 196.54 195.55 195.55 27,111 -0.31(-0.16%)
Jun 18, 2024 196.07 197.00 195.26 195.86 39,492 -0.29(-0.15%)
Jun 17, 2024 194.28 196.37 193.77 196.15 24,331 +1.37(+0.70%)
Jun 14, 2024 195.59 195.59 193.91 194.78 30,338 -2.25(-1.14%)
Jun 13, 2024 196.91 197.15 195.45 197.03 27,070 -0.31(-0.16%)
Jun 12, 2024 199.32 199.88 197.30 197.34 25,606 +0.84(+0.43%)
Jun 11, 2024 195.96 196.59 194.84 196.50 26,983 -0.53(-0.27%)
Jun 10, 2024 196.50 197.15 196.15 197.03 30,791 +0.05(+0.03%)
Jun 07, 2024 197.46 198.50 196.72 196.98 23,353 -2.32(-1.16%)
Jun 06, 2024 199.14 199.30 198.50 199.30 20,836 +0.08(+0.04%)
Jun 05, 2024 197.96 199.26 197.10 199.22 36,961 +1.77(+0.90%)
Jun 04, 2024 199.14 199.14 196.71 197.45 34,999 -3.05(-1.52%)
Jun 03, 2024 202.43 202.43 198.99 200.50 32,936 -1.50(-0.74%)
May 31, 2024 200.14 202.00 198.47 202.00 38,064 +2.50(+1.25%)
May 30, 2024 197.53 199.64 197.53 199.50 25,884 +1.85(+0.94%)
May 29, 2024 198.85 198.97 197.65 197.65 27,250 -2.92(-1.46%)
May 28, 2024 201.75 201.75 199.97 200.57 29,583 -0.72(-0.36%)
May 24, 2024 200.56 201.56 200.56 201.29 24,669 +1.66(+0.83%)
May 23, 2024 201.96 201.96 199.19 199.63 32,307 -1.98(-0.98%)
May 22, 2024 202.33 202.33 200.75 201.61 28,304 -1.91(-0.94%)
May 21, 2024 203.35 203.64 202.81 203.52 20,624 -0.28(-0.14%)
May 20, 2024 203.16 203.96 202.69 203.80 97,206 +0.38(+0.19%)
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%)
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.