Indicators

Materials ETF Vanguard (NY: VAW )

202.00 +2.50 (+1.25%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	81.88	82.10	81.51	81.63	21,279	-0.06(-0.08%)
Nov 27, 2013	81.80	81.80	81.53	81.69	26,074	+0.16(+0.20%)
Nov 26, 2013	81.58	81.71	81.23	81.53	43,026	-0.02(-0.03%)
Nov 25, 2013	82.34	82.34	81.48	81.55	29,867	-0.54(-0.65%)
Nov 22, 2013	81.76	82.10	81.49	82.09	16,094	+0.34(+0.42%)
Nov 21, 2013	81.35	81.76	81.16	81.75	74,159	+0.71(+0.87%)
Nov 20, 2013	81.69	81.69	80.80	81.04	46,370	-0.52(-0.64%)
Nov 19, 2013	81.72	82.02	81.35	81.56	45,441	-0.13(-0.16%)
Nov 18, 2013	82.66	82.66	81.63	81.69	74,907	-0.62(-0.75%)
Nov 15, 2013	82.09	82.36	82.00	82.31	53,183	+0.41(+0.50%)
Nov 14, 2013	81.37	81.93	81.27	81.90	47,412	+1.07(+1.33%)
Nov 12, 2013	81.03	81.03	80.63	80.83	18,717	-0.27(-0.33%)
Nov 11, 2013	81.08	81.12	80.86	81.10	36,369	+0.02(+0.02%)
Nov 08, 2013	79.70	81.08	79.70	81.08	54,670	+1.47(+1.85%)
Nov 07, 2013	80.86	80.91	79.61	79.61	39,143	-1.20(-1.48%)
Nov 06, 2013	80.69	81.05	80.53	80.81	28,781	+0.43(+0.54%)
Nov 05, 2013	80.67	80.67	80.11	80.38	57,496	-0.56(-0.69%)
Nov 04, 2013	80.89	80.99	80.50	80.94	69,883	+0.52(+0.64%)

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.