Materials ETF Vanguard (NY: VAW )

194.47 USD +1.81 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 192.41 194.70 191.48 194.47 225,185 +1.81(+0.94%)
May 14, 2021 191.38 192.94 191.22 192.66 159,424 +2.13(+1.12%)
May 13, 2021 187.69 191.04 187.49 190.53 165,320 +3.02(+1.61%)
May 12, 2021 192.33 192.52 187.23 187.51 486,228 -5.32(-2.76%)
May 11, 2021 190.21 193.13 189.28 192.83 243,480 +0.60(+0.31%)
May 10, 2021 194.71 196.00 192.01 192.23 321,741 -0.81(-0.42%)
May 07, 2021 191.29 193.30 190.08 193.04 174,095 +1.92(+1.00%)
May 06, 2021 190.06 191.13 187.82 191.12 283,890 +1.63(+0.86%)
May 05, 2021 188.68 189.75 187.07 189.49 341,060 +2.43(+1.30%)
May 04, 2021 183.77 187.07 183.74 187.06 169,925 +2.41(+1.31%)
May 03, 2021 183.17 185.70 183.12 184.65 141,539 +3.09(+1.70%)
Apr 30, 2021 182.58 183.48 181.21 181.56 108,000 -1.77(-0.97%)
Apr 29, 2021 183.87 183.87 181.63 183.33 105,213 +0.68(+0.37%)
Apr 28, 2021 182.49 183.26 182.00 182.65 90,848 +0.40(+0.22%)
Apr 27, 2021 182.39 182.63 181.24 182.25 142,421 -0.32(-0.18%)
Apr 26, 2021 181.86 183.52 181.83 182.57 132,099 +1.36(+0.75%)
Apr 23, 2021 178.71 181.80 178.69 181.21 85,900 +3.04(+1.71%)
Apr 22, 2021 180.80 180.80 177.92 178.17 156,712 -2.91(-1.61%)
Apr 21, 2021 177.49 181.16 177.43 181.08 129,492 +3.48(+1.96%)
Apr 20, 2021 179.61 179.91 176.96 177.60 147,301 -2.26(-1.26%)
Apr 19, 2021 180.81 181.13 178.98 179.86 151,011 -0.98(-0.54%)
Apr 16, 2021 180.07 181.19 180.07 180.84 133,100 +2.29(+1.28%)
Apr 15, 2021 177.88 178.96 176.89 178.55 305,961 +1.93(+1.09%)
Apr 14, 2021 175.30 177.68 175.30 176.62 288,320 +1.41(+0.80%)
Apr 13, 2021 175.94 175.94 174.46 175.21 129,350 -0.63(-0.36%)
Apr 12, 2021 175.16 176.11 175.16 175.84 152,948 +0.73(+0.42%)
Apr 09, 2021 174.41 175.22 173.76 175.11 83,300 +1.24(+0.71%)
Apr 08, 2021 174.01 174.15 172.28 173.87 110,545 +0.13(+0.08%)
Apr 07, 2021 176.67 176.76 173.49 173.74 123,900 -3.05(-1.73%)
Apr 06, 2021 176.50 177.43 176.08 176.79 147,111 +0.20(+0.11%)
Apr 05, 2021 176.25 177.25 175.59 176.59 204,787 +2.04(+1.17%)
Apr 01, 2021 173.61 174.55 172.12 174.55 274,300 +1.60(+0.93%)
Mar 31, 2021 173.89 174.55 172.43 172.95 150,846 -0.36(-0.21%)
Mar 30, 2021 173.41 174.00 172.67 173.31 170,726 -0.19(-0.11%)
Mar 29, 2021 173.90 175.60 172.80 173.50 181,493 -0.90(-0.52%)
Mar 26, 2021 171.31 174.40 170.94 174.40 187,400 +4.12(+2.42%)
Mar 25, 2021 166.80 170.59 165.72 170.28 105,401 +2.91(+1.74%)
Mar 24, 2021 167.67 170.20 167.37 167.37 245,970 +0.88(+0.53%)
Mar 23, 2021 169.98 169.98 165.82 166.49 150,857 -4.28(-2.51%)
Mar 22, 2021 170.78 171.40 169.57 170.77 171,835 -0.23(-0.13%)
Mar 19, 2021 172.04 172.06 168.90 171.00 157,200 -0.84(-0.49%)
Mar 18, 2021 172.55 174.80 171.48 171.84 139,947 -0.97(-0.56%)
Mar 17, 2021 170.96 173.25 170.68 172.81 207,376 +1.75(+1.02%)
Mar 16, 2021 172.65 172.65 170.23 171.06 127,536 -1.76(-1.02%)
Mar 15, 2021 172.97 172.97 170.83 172.82 146,698 -0.16(-0.09%)
Mar 12, 2021 172.16 172.98 171.71 172.98 101,800 +0.91(+0.53%)
Mar 11, 2021 172.60 173.47 172.00 172.07 167,832 +0.81(+0.47%)
Mar 10, 2021 168.57 172.35 168.57 171.26 205,424 +2.98(+1.77%)
Mar 09, 2021 168.67 169.43 167.05 168.28 196,559 +1.10(+0.66%)
Mar 08, 2021 165.29 169.40 165.00 167.18 205,818 +2.41(+1.46%)
Mar 05, 2021 162.42 165.13 158.87 164.77 134,800 +4.14(+2.58%)
Mar 04, 2021 163.70 164.46 157.89 160.63 170,481 -3.50(-2.13%)
Mar 03, 2021 164.98 166.23 163.91 164.13 142,325 -1.01(-0.61%)
Mar 02, 2021 164.80 166.72 164.60 165.14 181,698 +0.55(+0.33%)
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.