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

Historical Prices

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.