Skip to main content

Materials ETF Vanguard (NY: VAW )

169.08 -1.27 (-0.75%)
Streaming Delayed Price Updated: 11:56 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 170.97 172.14 170.11 170.35 62,453 +1.27(+0.75%)
Aug 05, 2022 166.95 169.84 166.88 169.08 57,424 +0.70(+0.42%)
Aug 04, 2022 168.52 169.70 167.50 168.38 54,514 -0.02(-0.01%)
Aug 03, 2022 169.46 169.46 166.96 168.40 120,724 -0.05(-0.03%)
Aug 02, 2022 169.32 170.61 167.43 168.45 91,902 -1.74(-1.02%)
Aug 01, 2022 170.33 170.63 169.11 170.19 123,311 -1.34(-0.78%)
Jul 29, 2022 170.00 171.90 169.95 171.53 93,199 +2.52(+1.49%)
Jul 28, 2022 167.01 169.16 166.46 169.01 69,926 +2.61(+1.57%)
Jul 27, 2022 163.54 166.96 162.43 166.40 102,175 +2.24(+1.36%)
Jul 26, 2022 164.58 164.91 163.36 164.16 86,670 -0.84(-0.51%)
Jul 25, 2022 164.62 165.25 163.72 165.00 51,730 +1.08(+0.66%)
Jul 22, 2022 166.24 167.15 163.16 163.92 70,103 -1.47(-0.89%)
Jul 21, 2022 162.63 165.39 162.10 165.39 85,176 +2.30(+1.41%)
Jul 20, 2022 162.28 163.61 161.79 163.09 243,185 +0.45(+0.28%)
Jul 19, 2022 159.31 162.93 159.26 162.64 116,514 +4.87(+3.09%)
Jul 18, 2022 159.23 160.07 157.14 157.77 178,023 +0.54(+0.34%)
Jul 15, 2022 156.79 157.79 155.35 157.23 131,090 +2.34(+1.51%)
Jul 14, 2022 154.51 154.99 152.74 154.89 179,891 -2.83(-1.79%)
Jul 13, 2022 156.02 158.42 155.12 157.72 850,048 -0.46(-0.29%)
Jul 12, 2022 157.54 160.33 157.54 158.18 735,996 -0.13(-0.08%)
Jul 11, 2022 157.52 159.11 157.16 158.31 91,677 -0.76(-0.48%)
Jul 08, 2022 160.80 161.24 158.21 159.07 108,822 -1.67(-1.04%)
Jul 07, 2022 160.78 162.09 160.15 160.74 144,368 +2.03(+1.28%)
Jul 06, 2022 157.74 159.24 155.82 158.71 193,941 +0.78(+0.49%)
Jul 05, 2022 157.49 157.96 154.69 157.93 284,369 -3.26(-2.02%)
Jul 01, 2022 158.95 161.49 157.05 161.19 281,623 +0.98(+0.61%)
Jun 30, 2022 159.65 161.63 157.84 160.21 328,056 -1.84(-1.14%)
Jun 29, 2022 163.62 163.95 160.26 162.05 99,826 -1.39(-0.85%)
Jun 28, 2022 166.45 167.70 163.09 163.44 191,047 -1.86(-1.13%)
Jun 27, 2022 166.26 166.79 164.73 165.30 245,232 -0.81(-0.49%)
Jun 24, 2022 160.85 166.14 160.71 166.11 132,448 +6.48(+4.06%)
Jun 23, 2022 161.47 161.82 157.85 159.63 361,272 -3.12(-1.92%)
Jun 22, 2022 161.45 164.16 160.72 162.75 210,107 -1.98(-1.20%)
Jun 21, 2022 165.19 165.92 164.04 164.73 260,219 +1.93(+1.19%)
Jun 17, 2022 162.44 163.92 159.90 162.80 214,578 +0.05(+0.03%)
Jun 16, 2022 165.30 165.72 161.43 162.75 233,546 -6.82(-4.02%)
Jun 15, 2022 171.48 171.72 166.51 169.57 234,478 +0.19(+0.11%)
Jun 14, 2022 171.15 171.81 168.09 169.38 207,308 -1.51(-0.88%)
Jun 13, 2022 173.68 173.87 169.95 170.89 157,085 -7.56(-4.24%)
Jun 10, 2022 180.59 180.65 178.34 178.45 92,235 -5.60(-3.04%)
Jun 09, 2022 187.58 187.75 184.05 184.05 113,107 -4.83(-2.56%)
Jun 08, 2022 191.57 192.21 188.51 188.88 101,455 -4.45(-2.30%)
Jun 07, 2022 190.08 193.43 189.73 193.33 96,060 +1.75(+0.91%)
Jun 06, 2022 191.42 192.25 190.60 191.58 116,215 +1.83(+0.96%)
Jun 03, 2022 190.15 191.03 189.06 189.75 69,775 -1.92(-1.00%)
Jun 02, 2022 187.95 191.77 187.95 191.67 97,528 +5.00(+2.68%)
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.