Skip to main content

Materials ETF Vanguard (NY: VAW )

191.43 +4.48 (+2.40%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 56.60 57.17 56.60 57.00 11,200 +0.83(+1.48%)
Jan 28, 2005 56.50 56.50 56.17 56.17 5,200 -0.24(-0.43%)
Jan 27, 2005 56.34 56.41 56.21 56.41 4,100 +0.31(+0.55%)
Jan 26, 2005 56.06 56.17 55.75 56.10 5,800 +0.26(+0.47%)
Jan 25, 2005 56.24 56.35 55.84 55.84 15,000 +0.27(+0.49%)
Jan 24, 2005 56.50 56.56 55.57 55.57 8,200 -0.88(-1.56%)
Jan 21, 2005 56.67 56.68 56.45 56.45 2,100 -0.15(-0.27%)
Jan 20, 2005 56.53 56.78 56.50 56.60 4,300 -0.33(-0.58%)
Jan 19, 2005 57.36 57.36 56.93 56.93 7,100 -0.19(-0.33%)
Jan 18, 2005 56.89 57.27 56.65 57.12 5,400 +0.08(+0.14%)
Jan 14, 2005 56.38 57.04 56.38 57.04 5,300 +0.72(+1.28%)
Jan 13, 2005 56.32 56.81 56.32 56.32 3,100 +0.22(+0.39%)
Jan 12, 2005 56.31 56.31 55.76 56.10 9,200 -0.25(-0.44%)
Jan 11, 2005 56.55 56.55 56.14 56.35 1,300 -0.38(-0.67%)
Jan 10, 2005 56.68 57.06 56.68 56.73 3,500 +0.14(+0.25%)
Jan 07, 2005 56.69 56.75 56.54 56.59 2,600 +0.15(+0.27%)
Jan 06, 2005 56.26 56.46 56.25 56.44 2,000 +0.32(+0.57%)
Jan 05, 2005 56.67 57.26 56.12 56.12 6,900 -0.68(-1.20%)
Jan 04, 2005 57.86 57.88 56.60 56.80 10,700 -1.48(-2.54%)
Jan 03, 2005 59.04 59.04 58.10 58.28 15,700 -0.61(-1.04%)
Dec 31, 2004 59.00 59.10 58.84 58.89 5,400 -0.01(-0.02%)
Dec 30, 2004 59.30 59.30 58.83 58.90 5,000 -0.32(-0.54%)
Dec 29, 2004 59.10 59.22 59.04 59.22 900 +0.04(+0.07%)
Dec 28, 2004 58.92 59.18 58.92 59.18 2,600 +0.39(+0.66%)
Dec 27, 2004 59.19 59.22 58.79 58.79 2,500 -0.25(-0.42%)
Dec 23, 2004 58.93 59.07 58.88 59.04 5,400 +0.30(+0.51%)
Dec 22, 2004 58.89 59.07 58.64 58.74 9,400 -1.07(-1.79%)
Dec 21, 2004 59.23 59.81 59.12 59.81 3,500 +0.84(+1.42%)
Dec 20, 2004 59.35 59.40 58.86 58.97 9,200 +0.14(+0.24%)
Dec 17, 2004 58.74 58.83 58.66 58.83 2,500 -0.02(-0.03%)
Dec 16, 2004 59.30 59.30 58.75 58.85 3,400 -0.45(-0.76%)
Dec 15, 2004 59.05 59.30 58.81 59.30 3,700 +0.55(+0.94%)
Dec 14, 2004 58.69 58.78 58.47 58.75 11,100 +0.06(+0.10%)
Dec 13, 2004 58.28 58.69 58.13 58.69 14,800 +0.68(+1.17%)
Dec 10, 2004 57.82 58.03 57.79 58.01 3,700 +0.31(+0.54%)
Dec 09, 2004 56.95 57.70 56.69 57.70 3,800 +0.45(+0.78%)
Dec 08, 2004 56.65 57.37 56.61 57.26 7,200 -0.00(-0.01%)
Dec 07, 2004 58.28 58.28 57.26 57.26 7,500 -1.21(-2.07%)
Dec 06, 2004 58.75 58.75 58.30 58.47 7,400 -0.28(-0.48%)
Dec 03, 2004 58.45 58.79 58.37 58.75 5,000 +0.02(+0.03%)
Dec 02, 2004 59.57 59.57 58.44 58.73 7,200 -0.84(-1.41%)
Dec 01, 2004 59.20 59.68 59.20 59.57 1,600 +0.40(+0.68%)
Nov 30, 2004 59.30 59.30 59.02 59.17 700 -0.11(-0.19%)
Nov 29, 2004 59.50 59.50 58.68 59.28 13,100 -0.09(-0.15%)
Nov 26, 2004 58.85 59.41 58.85 59.37 2,700 +0.74(+1.26%)
Nov 24, 2004 58.40 58.63 58.30 58.63 8,600 +0.70(+1.21%)
Nov 23, 2004 58.34 58.34 57.76 57.93 5,800 -0.25(-0.43%)
Nov 22, 2004 57.47 58.21 57.47 58.18 2,100 +0.65(+1.13%)
Nov 19, 2004 57.74 57.75 57.32 57.53 8,600 -0.32(-0.55%)
Nov 18, 2004 57.98 58.10 57.71 57.85 26,700 +0.18(+0.31%)
Nov 17, 2004 57.96 58.33 57.52 57.67 7,900 +0.52(+0.91%)
Nov 16, 2004 57.42 57.50 57.15 57.15 2,700 -0.37(-0.64%)
Nov 15, 2004 58.00 58.00 57.47 57.52 2,400 -0.39(-0.67%)
Nov 12, 2004 57.50 57.91 57.31 57.91 7,600 +0.60(+1.05%)
Nov 11, 2004 56.98 57.31 56.81 57.31 2,400 +0.57(+1.00%)
Nov 10, 2004 56.83 56.92 56.74 56.74 2,800 +0.03(+0.05%)
Nov 09, 2004 56.45 56.83 56.45 56.71 4,400 +0.39(+0.69%)
Nov 08, 2004 56.32 56.36 56.23 56.32 4,400 +0.07(+0.12%)
Nov 05, 2004 56.40 56.59 56.06 56.25 13,100 +0.25(+0.45%)
Nov 04, 2004 55.08 56.00 54.81 56.00 2,500 +1.15(+2.10%)
Nov 03, 2004 54.90 55.03 54.68 54.85 5,400 +0.89(+1.65%)
Nov 02, 2004 54.11 54.46 53.92 53.96 4,500 -0.14(-0.26%)
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.