Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Materials ETF Vanguard (NY: VAW )

187.33 USD -3.12 (-1.64%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 19, 2022 192.18 192.60 190.27 190.45 107,891 -0.82(-0.43%)
Jan 18, 2022 191.94 192.17 189.57 191.27 149,219 -2.62(-1.35%)
Jan 14, 2022 193.89 0 -1.30(-0.67%)
Jan 13, 2022 196.44 197.59 194.82 195.19 97,710 -1.33(-0.68%)
Jan 12, 2022 195.99 197.07 194.62 196.52 95,140 +1.94(+1.00%)
Jan 11, 2022 192.71 194.59 191.13 194.58 93,805 +2.12(+1.10%)
Jan 10, 2022 193.82 193.92 190.74 192.46 186,240 -2.04(-1.05%)
Jan 07, 2022 194.68 195.34 193.63 194.50 93,657 +0.02(+0.01%)
Jan 06, 2022 197.00 197.18 194.38 194.48 138,800 -2.44(-1.24%)
Jan 05, 2022 197.88 201.03 196.80 196.92 158,966 -0.18(-0.09%)
Jan 04, 2022 195.68 197.82 195.65 197.10 97,477 +2.37(+1.22%)
Jan 03, 2022 197.39 197.52 194.40 194.73 104,557 -2.15(-1.09%)
Dec 31, 2021 195.75 197.35 195.69 196.88 55,609 +0.98(+0.50%)
Dec 30, 2021 196.80 197.75 195.78 195.90 64,758 -0.58(-0.30%)
Dec 29, 2021 195.68 196.89 195.68 196.48 57,047 +0.76(+0.39%)
Dec 28, 2021 194.78 196.03 194.74 195.72 79,887 +1.00(+0.51%)
Dec 27, 2021 192.46 194.80 192.03 194.72 47,496 +2.87(+1.50%)
Dec 23, 2021 190.23 192.34 190.23 191.85 108,828 +1.75(+0.92%)
Dec 22, 2021 188.44 190.17 188.19 190.10 59,420 +1.54(+0.82%)
Dec 21, 2021 187.04 189.06 187.04 188.56 78,566 +2.96(+1.59%)
Dec 20, 2021 186.79 186.88 183.20 185.60 94,481 -3.86(-2.04%)
Dec 17, 2021 190.74 191.57 189.25 189.46 102,299 -2.15(-1.12%)
Dec 16, 2021 191.15 193.13 190.75 191.61 91,634 +1.06(+0.56%)
Dec 15, 2021 189.39 190.71 187.03 190.55 72,014 +0.57(+0.30%)
Dec 14, 2021 189.50 191.92 189.50 189.98 58,486 -0.28(-0.15%)
Dec 13, 2021 191.84 192.02 189.72 190.26 66,090 -1.66(-0.86%)
Dec 10, 2021 192.41 192.81 190.56 191.92 88,136 +1.17(+0.61%)
Dec 09, 2021 190.72 191.73 190.17 190.75 44,624 -1.25(-0.65%)
Dec 08, 2021 191.80 192.36 190.96 192.00 47,868 +0.88(+0.46%)
Dec 07, 2021 190.42 192.52 190.42 191.12 76,524 +3.07(+1.63%)
Dec 06, 2021 186.92 189.69 186.53 188.05 195,426 +2.88(+1.56%)
Dec 03, 2021 186.10 187.75 183.88 185.17 68,934 -0.64(-0.34%)
Dec 02, 2021 182.96 186.56 182.64 185.81 113,929 +3.77(+2.07%)
Dec 01, 2021 187.00 188.91 182.04 182.04 152,663 -2.28(-1.24%)
Nov 30, 2021 188.28 188.55 184.00 184.32 90,854 -4.95(-2.62%)
Nov 29, 2021 190.55 190.55 188.10 189.27 67,969 +0.40(+0.21%)
Nov 26, 2021 187.99 189.56 186.92 188.87 78,060 -3.56(-1.85%)
Nov 24, 2021 192.73 193.12 192.12 192.43 76,093 -1.36(-0.70%)
Nov 23, 2021 193.74 195.00 192.99 193.79 52,290 +0.20(+0.10%)
Nov 22, 2021 193.26 195.57 193.00 193.59 73,607 +0.67(+0.35%)
Nov 19, 2021 192.49 194.09 192.40 192.92 80,261 -0.38(-0.20%)
Nov 18, 2021 194.43 194.56 193.00 193.30 93,699 -1.01(-0.52%)
Nov 17, 2021 195.27 196.64 194.11 194.31 241,105 -1.38(-0.71%)
Nov 16, 2021 196.22 196.78 195.58 195.69 110,893 -0.58(-0.30%)
Nov 15, 2021 197.40 197.46 195.60 196.27 82,091 -0.99(-0.50%)
Nov 12, 2021 196.08 197.27 195.59 197.26 92,035 +1.77(+0.91%)
Nov 11, 2021 194.76 196.31 194.20 195.49 78,109 +1.97(+1.02%)
Nov 10, 2021 194.92 193.52 99,221 -1.52(-0.78%)
Nov 09, 2021 194.24 195.04 193.54 195.04 67,401 +0.64(+0.33%)
Nov 08, 2021 194.59 195.43 193.90 194.40 104,531 +2.08(+1.08%)
Nov 05, 2021 191.16 192.82 191.16 192.32 59,871 +1.86(+0.98%)
Nov 04, 2021 190.86 191.38 189.89 190.46 62,553 -0.41(-0.21%)
Nov 03, 2021 188.75 191.55 188.55 190.87 90,199 +2.26(+1.20%)
Nov 02, 2021 186.93 188.78 186.53 188.61 89,158 +1.97(+1.06%)
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.