Indicators

Materials ETF Vanguard (NY: VAW )

199.22 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	54.06	54.11	53.78	53.78	19,664	-0.50(-0.93%)
Dec 28, 2006	54.43	54.51	54.16	54.29	18,746	-0.13(-0.24%)
Dec 27, 2006	53.99	54.42	53.98	54.42	10,487	+0.76(+1.42%)
Dec 26, 2006	53.33	53.71	53.33	53.66	12,978	+0.44(+0.83%)
Dec 22, 2006	53.46	53.46	53.10	53.21	15,076	-0.23(-0.43%)
Dec 21, 2006	54.16	54.17	53.33	53.44	30,807	-0.76(-1.39%)
Dec 20, 2006	54.31	54.52	54.16	54.20	11,929	-0.14(-0.25%)
Dec 19, 2006	53.88	54.35	53.82	54.33	19,926	+0.32(+0.59%)
Dec 18, 2006	54.53	54.53	53.97	54.01	34,216	-1.43(-2.59%)
Dec 15, 2006	55.57	55.67	55.30	55.45	11,012	+0.31(+0.57%)
Dec 14, 2006	54.73	55.24	54.73	55.14	9,701	+0.52(+0.95%)
Dec 13, 2006	54.59	54.73	54.52	54.62	9,438	+0.16(+0.29%)
Dec 12, 2006	54.69	54.69	54.16	54.46	11,798	-0.71(-1.28%)
Dec 11, 2006	55.30	55.39	55.07	55.17	26,874	-0.10(-0.18%)
Dec 08, 2006	55.09	55.26	54.94	55.26	9,045	+0.06(+0.11%)
Dec 07, 2006	55.07	55.43	54.99	55.20	7,210	+0.20(+0.36%)
Dec 06, 2006	54.85	55.14	54.78	55.01	13,240	-0.02(-0.03%)
Dec 05, 2006	54.88	55.10	54.75	55.02	20,057	+0.29(+0.53%)
Dec 04, 2006	54.33	54.83	54.30	54.73	14,158	+0.78(+1.44%)

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.