Skip to main content

Materials ETF Vanguard (NY: VAW )

182.75 +3.08 (+1.71%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 82.47 84.77 82.42 84.75 88,749 +2.72(+3.32%)
Jan 28, 2016 82.48 82.76 81.45 82.03 59,003 +0.23(+0.28%)
Jan 27, 2016 82.22 83.57 81.64 81.80 73,040 -0.72(-0.87%)
Jan 26, 2016 81.60 82.64 81.25 82.52 65,260 +1.55(+1.91%)
Jan 25, 2016 83.06 83.06 80.89 80.97 208,972 -2.74(-3.27%)
Jan 22, 2016 83.56 84.81 83.00 83.71 80,852 +1.43(+1.74%)
Jan 21, 2016 81.78 82.81 81.13 82.28 96,696 +0.57(+0.70%)
Jan 20, 2016 80.99 82.32 79.00 81.71 81,547 -0.42(-0.51%)
Jan 19, 2016 84.12 84.12 81.15 82.13 91,502 -1.14(-1.37%)
Jan 15, 2016 83.96 83.27 83.27 83.27 100,700 -1.66(-1.95%)
Jan 14, 2016 84.02 85.49 83.07 84.93 78,051 +1.10(+1.31%)
Jan 13, 2016 86.34 86.58 83.73 83.83 67,418 -1.97(-2.30%)
Jan 12, 2016 86.54 86.71 84.75 85.80 53,610 +0.11(+0.13%)
Jan 11, 2016 87.30 87.39 85.03 85.69 100,296 -1.22(-1.40%)
Jan 08, 2016 88.57 88.71 86.77 86.91 89,642 -0.96(-1.09%)
Jan 07, 2016 88.87 89.44 87.48 87.87 97,864 -2.54(-2.81%)
Jan 06, 2016 91.39 91.41 89.93 90.41 84,155 -2.27(-2.45%)
Jan 05, 2016 92.92 93.11 92.09 92.68 101,992 -0.04(-0.05%)
Jan 04, 2016 92.77 92.77 91.59 92.72 61,704 -1.47(-1.56%)
Dec 31, 2015 94.80 94.19 94.19 94.19 82,400 -0.81(-0.85%)
Dec 30, 2015 95.68 95.85 94.97 95.00 63,622 -0.88(-0.92%)
Dec 29, 2015 95.57 96.15 95.32 95.88 74,025 +0.88(+0.93%)
Dec 28, 2015 95.14 95.16 94.42 95.00 85,240 -0.73(-0.76%)
Dec 24, 2015 95.74 95.73 95.73 95.73 26,500 -0.09(-0.09%)
Dec 23, 2015 94.32 95.85 94.32 95.82 55,403 +1.54(+1.63%)
Dec 22, 2015 93.31 94.67 93.09 94.28 125,934 +1.34(+1.44%)
Dec 21, 2015 92.86 93.02 92.19 92.94 54,478 +0.73(+0.79%)
Dec 18, 2015 93.23 93.61 92.21 92.21 62,450 -1.16(-1.24%)
Dec 17, 2015 95.37 95.37 93.36 93.37 86,546 -1.87(-1.96%)
Dec 16, 2015 94.62 95.34 93.66 95.24 65,870 +1.15(+1.22%)
Dec 15, 2015 94.44 94.92 93.93 94.09 67,592 +0.54(+0.58%)
Dec 14, 2015 94.58 94.74 92.93 93.55 70,275 -1.34(-1.41%)
Dec 11, 2015 95.20 95.92 94.78 94.89 84,282 -2.38(-2.45%)
Dec 10, 2015 97.50 97.98 96.73 97.27 66,108 -0.53(-0.54%)
Dec 09, 2015 97.52 99.03 96.94 97.80 84,586 +2.05(+2.14%)
Dec 08, 2015 96.53 96.96 95.62 95.75 38,667 -1.76(-1.80%)
Dec 07, 2015 98.85 98.85 97.00 97.51 43,738 -1.76(-1.77%)
Dec 04, 2015 97.99 99.47 97.83 99.27 40,157 +1.39(+1.42%)
Dec 03, 2015 98.98 99.11 97.44 97.88 72,958 -0.78(-0.79%)
Dec 02, 2015 99.64 99.97 98.37 98.66 53,849 -1.39(-1.39%)
Dec 01, 2015 99.66 100.05 99.39 100.05 74,635 +0.66(+0.66%)
Nov 30, 2015 99.47 99.86 99.26 99.39 39,741 +0.12(+0.12%)
Nov 27, 2015 99.23 99.41 98.86 99.27 16,048 -0.01(-0.01%)
Nov 25, 2015 99.78 99.28 99.28 99.28 33,300 -0.44(-0.44%)
Nov 24, 2015 98.41 99.99 98.40 99.72 79,072 +0.95(+0.96%)
Nov 23, 2015 98.72 99.57 98.70 98.77 57,069 +0.12(+0.12%)
Nov 20, 2015 99.27 99.68 98.50 98.65 56,053 -0.37(-0.37%)
Nov 19, 2015 98.97 99.46 98.85 99.02 50,779 -0.09(-0.10%)
Nov 18, 2015 97.35 99.11 97.35 99.11 32,517 +2.00(+2.06%)
Nov 17, 2015 97.50 98.09 96.98 97.11 62,665 -0.28(-0.29%)
Nov 16, 2015 96.13 97.43 96.13 97.39 38,660 +1.15(+1.19%)
Nov 13, 2015 95.03 96.64 94.83 96.24 35,881 +1.11(+1.17%)
Nov 12, 2015 96.42 96.42 95.09 95.13 46,308 -2.17(-2.23%)
Nov 11, 2015 97.37 97.56 96.77 97.30 29,503 +0.21(+0.22%)
Nov 10, 2015 97.56 97.69 96.65 97.09 62,972 -0.71(-0.73%)
Nov 09, 2015 98.46 98.50 96.99 97.80 45,171 -0.82(-0.83%)
Nov 06, 2015 97.82 98.62 97.60 98.62 45,557 +0.24(+0.24%)
Nov 05, 2015 98.90 98.90 97.56 98.38 63,755 -0.62(-0.63%)
Nov 04, 2015 99.84 99.96 98.92 99.00 48,573 -0.56(-0.56%)
Nov 03, 2015 99.29 100.35 99.10 99.56 84,342 +0.21(+0.21%)
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.