Indicators

Materials ETF Vanguard (NY: VAW )

196.98 -2.32 (-1.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	48.22	48.25	47.67	47.77	6,030	-0.45(-0.93%)
Feb 27, 2006	48.69	48.69	48.22	48.22	13,896	-0.43(-0.89%)
Feb 24, 2006	48.50	48.66	48.40	48.66	8,914	+0.13(+0.27%)
Feb 23, 2006	48.54	48.83	48.29	48.53	7,472	-0.02(-0.05%)
Feb 22, 2006	48.53	48.93	48.53	48.55	15,207	+0.13(+0.27%)
Feb 21, 2006	48.58	48.69	48.32	48.42	6,423	+0.00(+0.00%)
Feb 17, 2006	48.48	48.62	48.32	48.42	11,667	+0.03(+0.06%)
Feb 16, 2006	48.04	48.39	47.82	48.39	14,420	+0.47(+0.97%)
Feb 15, 2006	47.81	48.11	47.48	47.93	5,243	+0.05(+0.09%)
Feb 14, 2006	47.03	48.02	46.84	47.88	14,420	+0.98(+2.10%)
Feb 13, 2006	47.29	47.29	46.73	46.90	28,972	-0.48(-1.01%)
Feb 10, 2006	47.32	47.57	46.74	47.38	90,456	-0.06(-0.13%)
Feb 09, 2006	47.64	48.04	47.36	47.44	11,012	+0.20(+0.42%)
Feb 08, 2006	47.39	47.39	46.86	47.24	14,682	-0.10(-0.21%)
Feb 07, 2006	48.36	48.36	47.22	47.34	18,353	-1.09(-2.25%)
Feb 06, 2006	48.14	48.43	48.01	48.43	11,667	+0.78(+1.63%)
Feb 03, 2006	47.89	48.05	47.48	47.65	7,341	-0.39(-0.81%)
Feb 02, 2006	48.83	48.96	48.00	48.04	15,338	-0.79(-1.62%)

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.