Skip to main content

Materials ETF Vanguard (NY: VAW )

191.95 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 77.74 78.77 77.49 77.49 103,320 -0.26(-0.33%)
Feb 26, 2016 77.35 78.11 77.35 77.74 63,770 +1.01(+1.32%)
Feb 25, 2016 75.98 76.73 75.34 76.73 45,139 +0.83(+1.10%)
Feb 24, 2016 74.13 75.93 73.86 75.90 34,399 +0.98(+1.31%)
Feb 23, 2016 76.18 76.18 74.81 74.92 46,862 -1.75(-2.28%)
Feb 22, 2016 76.16 76.92 76.13 76.67 48,117 +1.37(+1.82%)
Feb 19, 2016 75.69 75.69 74.94 75.30 44,943 -0.74(-0.97%)
Feb 18, 2016 76.52 76.52 75.68 76.03 53,780 -0.38(-0.49%)
Feb 17, 2016 75.78 76.84 75.63 76.41 47,552 +1.38(+1.84%)
Feb 16, 2016 74.53 75.03 73.88 75.03 88,766 +1.12(+1.52%)
Feb 12, 2016 72.57 73.91 73.91 73.91 44,730 +2.03(+2.82%)
Feb 11, 2016 72.11 72.93 71.37 71.88 54,119 -1.47(-2.00%)
Feb 10, 2016 74.21 75.04 73.24 73.35 65,081 -0.56(-0.76%)
Feb 09, 2016 72.39 74.34 72.39 73.91 101,404 +0.75(+1.02%)
Feb 08, 2016 74.28 74.65 72.13 73.16 60,869 -1.87(-2.49%)
Feb 05, 2016 75.63 76.25 74.87 75.03 97,144 -0.95(-1.25%)
Feb 04, 2016 74.25 76.64 74.25 75.98 78,549 +1.81(+2.44%)
Feb 03, 2016 72.73 74.18 71.79 74.17 74,917 +2.08(+2.88%)
Feb 02, 2016 72.53 72.53 71.49 72.09 53,874 -0.72(-0.99%)
Feb 01, 2016 72.21 73.02 71.60 72.82 124,308 +0.06(+0.08%)
Jan 29, 2016 70.80 72.77 70.76 72.76 103,379 +2.34(+3.32%)
Jan 28, 2016 70.81 71.05 69.92 70.42 68,730 +0.20(+0.28%)
Jan 27, 2016 70.58 71.74 70.09 70.22 85,081 -0.62(-0.87%)
Jan 26, 2016 70.05 70.94 69.75 70.84 76,018 +1.33(+1.91%)
Jan 25, 2016 71.30 71.30 69.44 69.51 243,422 -2.35(-3.27%)
Jan 22, 2016 71.73 72.81 71.25 71.86 94,181 +1.23(+1.74%)
Jan 21, 2016 70.21 71.09 69.65 70.64 112,637 +0.49(+0.70%)
Jan 20, 2016 69.53 70.67 67.82 70.15 94,990 -0.36(-0.51%)
Jan 19, 2016 72.21 72.21 69.67 70.51 106,586 -0.98(-1.37%)
Jan 15, 2016 72.08 71.49 71.49 71.49 117,301 -1.43(-1.95%)
Jan 14, 2016 72.13 73.39 71.31 72.91 90,918 +0.94(+1.31%)
Jan 13, 2016 74.12 74.33 71.88 71.97 78,532 -1.69(-2.30%)
Jan 12, 2016 74.29 74.44 72.76 73.66 62,448 +0.09(+0.13%)
Jan 11, 2016 74.94 75.02 73.00 73.56 116,830 -1.05(-1.40%)
Jan 08, 2016 76.03 76.16 74.49 74.61 104,420 -0.82(-1.09%)
Jan 07, 2016 76.29 76.78 75.10 75.43 113,997 -2.18(-2.81%)
Jan 06, 2016 78.46 78.47 77.20 77.61 98,028 -1.95(-2.45%)
Jan 05, 2016 79.77 79.93 79.06 79.56 118,806 -0.04(-0.05%)
Jan 04, 2016 79.64 79.64 78.63 79.60 71,876 -1.26(-1.56%)
Dec 31, 2015 81.38 80.86 80.86 80.86 95,984 -0.70(-0.85%)
Dec 30, 2015 82.14 82.28 81.53 81.56 74,110 -0.76(-0.92%)
Dec 29, 2015 82.04 82.54 81.83 82.31 86,228 +0.76(+0.93%)
Dec 28, 2015 81.68 81.69 81.06 81.56 99,292 -0.63(-0.76%)
Dec 24, 2015 82.19 82.18 82.18 82.18 30,868 -0.08(-0.09%)
Dec 23, 2015 80.97 82.28 80.97 82.26 64,536 +1.84(+2.28%)
Dec 22, 2015 79.59 80.75 79.41 80.42 147,634 +1.14(+1.44%)
Dec 21, 2015 79.21 79.35 78.64 79.28 63,865 +0.62(+0.79%)
Dec 18, 2015 79.53 79.85 78.66 78.66 73,211 -0.99(-1.24%)
Dec 17, 2015 81.35 81.35 79.64 79.65 101,459 -1.60(-1.96%)
Dec 16, 2015 80.71 81.33 79.89 81.24 77,220 +0.98(+1.22%)
Dec 15, 2015 80.56 80.97 80.12 80.26 79,239 +0.46(+0.58%)
Dec 14, 2015 80.68 80.81 79.27 79.80 82,384 -1.14(-1.41%)
Dec 11, 2015 81.21 81.82 80.85 80.94 98,805 -2.03(-2.45%)
Dec 10, 2015 83.17 83.58 82.51 82.97 77,499 -0.45(-0.54%)
Dec 09, 2015 83.19 84.47 82.69 83.42 99,161 +1.75(+2.14%)
Dec 08, 2015 82.34 82.71 81.56 81.68 45,330 -1.50(-1.80%)
Dec 07, 2015 84.32 84.32 82.74 83.18 51,274 -1.50(-1.77%)
Dec 04, 2015 83.59 84.85 83.45 84.68 47,076 +1.19(+1.42%)
Dec 03, 2015 84.43 84.54 83.12 83.49 85,529 -0.67(-0.79%)
Dec 02, 2015 84.99 85.28 83.91 84.16 63,128 -1.19(-1.39%)
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.