Skip to main content

Materials ETF Vanguard (NY: VAW )

158.71 +0.78 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 64.79 65.74 64.68 65.38 125,400 +0.17(+0.25%)
Aug 30, 2010 65.80 66.16 65.15 65.21 62,260 -0.86(-1.30%)
Aug 27, 2010 66.07 66.08 63.93 66.07 54,022 +1.84(+2.86%)
Aug 26, 2010 64.68 65.26 64.10 64.23 45,099 +0.00(+0.00%)
Aug 25, 2010 63.40 64.47 62.87 64.23 97,892 +0.22(+0.34%)
Aug 24, 2010 64.18 64.80 63.90 64.01 71,535 -1.42(-2.17%)
Aug 23, 2010 66.42 66.84 65.43 65.43 49,805 -0.72(-1.09%)
Aug 20, 2010 65.88 66.20 65.53 66.15 52,796 -0.23(-0.35%)
Aug 19, 2010 67.70 67.91 66.08 66.38 66,718 -1.53(-2.25%)
Aug 18, 2010 67.61 68.27 67.09 67.91 66,698 +0.23(+0.34%)
Aug 17, 2010 66.95 68.19 66.94 67.68 44,838 +1.68(+2.55%)
Aug 16, 2010 65.40 66.40 65.35 66.00 34,385 +0.30(+0.46%)
Aug 13, 2010 65.70 66.09 65.58 65.70 54,430 -0.35(-0.53%)
Aug 12, 2010 64.78 66.32 64.44 66.05 100,668 +0.29(+0.44%)
Aug 11, 2010 66.51 66.63 65.62 65.76 331,254 -2.24(-3.29%)
Aug 10, 2010 68.07 68.48 67.35 68.00 55,639 -0.76(-1.11%)
Aug 09, 2010 68.71 68.95 68.39 68.76 54,356 +0.36(+0.53%)
Aug 06, 2010 68.40 68.98 67.71 68.40 74,443 -0.21(-0.31%)
Aug 05, 2010 68.11 68.74 68.10 68.61 29,991 +0.15(+0.22%)
Aug 04, 2010 68.01 68.58 67.83 68.46 45,162 +0.64(+0.94%)
Aug 03, 2010 68.57 68.57 67.65 67.82 56,304 -1.09(-1.58%)
Aug 02, 2010 68.14 69.09 68.14 68.91 104,841 +1.70(+2.53%)
Jul 30, 2010 67.21 67.46 66.00 67.21 113,214 +0.35(+0.52%)
Jul 29, 2010 67.25 67.86 66.14 66.86 65,398 +0.12(+0.18%)
Jul 28, 2010 66.81 67.34 66.50 66.74 53,287 -0.51(-0.76%)
Jul 27, 2010 68.55 68.55 66.86 67.25 51,176 -0.52(-0.77%)
Jul 26, 2010 67.64 67.78 67.22 67.77 80,184 +0.41(+0.61%)
Jul 23, 2010 65.80 67.36 65.80 67.36 61,286 +1.46(+2.22%)
Jul 22, 2010 64.98 66.27 64.98 65.90 61,813 +1.67(+2.60%)
Jul 21, 2010 65.24 65.50 63.83 64.23 40,171 -0.35(-0.54%)
Jul 20, 2010 62.05 64.62 62.03 64.58 49,204 +1.85(+2.95%)
Jul 19, 2010 62.76 62.96 61.95 62.73 32,901 +0.14(+0.22%)
Jul 16, 2010 62.59 64.15 62.49 62.59 56,794 -2.00(-3.10%)
Jul 15, 2010 64.50 64.69 63.59 64.59 42,845 -0.01(-0.02%)
Jul 14, 2010 64.35 64.95 63.93 64.60 34,061 -0.09(-0.15%)
Jul 13, 2010 64.58 65.01 64.13 64.69 63,901 +1.52(+2.41%)
Jul 12, 2010 63.68 63.97 62.91 63.17 33,362 -0.85(-1.33%)
Jul 09, 2010 64.02 64.09 62.61 64.02 39,288 +1.47(+2.35%)
Jul 08, 2010 61.84 62.63 61.61 62.55 46,529 +0.98(+1.59%)
Jul 07, 2010 59.16 61.58 59.16 61.57 30,536 +2.39(+4.04%)
Jul 06, 2010 60.15 60.70 58.67 59.18 89,672 -0.14(-0.24%)
Jul 02, 2010 59.32 60.07 58.97 59.32 44,779 -0.31(-0.52%)
Jul 01, 2010 59.99 60.56 58.44 59.63 142,487 -0.41(-0.68%)
Jun 30, 2010 60.84 61.56 59.91 60.04 55,198 -0.72(-1.18%)
Jun 29, 2010 61.92 61.92 60.40 60.76 74,621 -2.96(-4.65%)
Jun 25, 2010 63.72 64.00 62.60 63.72 33,987 +0.92(+1.46%)
Jun 24, 2010 64.09 64.41 62.80 62.80 31,928 -1.67(-2.59%)
Jun 23, 2010 64.31 64.84 63.42 64.47 63,752 +0.03(+0.05%)
Jun 22, 2010 66.01 66.33 64.40 64.44 40,782 -1.57(-2.38%)
Jun 21, 2010 66.76 67.48 65.52 66.01 62,632 +0.16(+0.25%)
Jun 18, 2010 65.85 66.15 65.51 65.85 31,139 +0.32(+0.49%)
Jun 17, 2010 65.95 65.98 64.74 65.53 48,457 -0.25(-0.38%)
Jun 16, 2010 65.50 66.17 65.26 65.78 45,148 -0.17(-0.26%)
Jun 15, 2010 64.88 65.98 64.63 65.95 35,603 +1.74(+2.71%)
Jun 14, 2010 65.44 65.68 64.13 64.21 71,087 -0.54(-0.83%)
Jun 11, 2010 62.88 64.75 62.88 64.75 111,434 +0.96(+1.50%)
Jun 10, 2010 62.75 63.82 62.75 63.79 148,011 +2.27(+3.69%)
Jun 09, 2010 62.09 63.12 61.31 61.52 83,203 -0.09(-0.15%)
Jun 08, 2010 60.54 61.69 60.30 61.61 119,106 +1.12(+1.85%)
Jun 07, 2010 61.98 62.01 60.47 60.49 173,992 -1.12(-1.82%)
Jun 04, 2010 61.61 63.45 61.50 61.61 97,554 -2.73(-4.24%)
Jun 03, 2010 64.91 65.17 63.53 64.34 74,590 -0.40(-0.62%)
Jun 02, 2010 63.61 64.74 63.31 64.74 37,138 +1.76(+2.79%)
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.