Indicators

Materials ETF Vanguard (NY: VAW )

203.42 +1.73 (+0.86%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	65.31	65.31	64.64	64.92	51,774	-0.62(-0.95%)
Apr 27, 2012	65.48	65.69	65.13	65.54	39,817	+0.35(+0.54%)
Apr 26, 2012	64.64	65.38	64.55	65.19	53,747	-0.01(-0.01%)
Apr 25, 2012	64.80	65.22	64.56	65.20	67,534	+1.50(+2.35%)
Apr 24, 2012	63.74	64.03	63.40	63.70	39,594	-0.02(-0.04%)
Apr 23, 2012	63.76	63.76	63.04	63.72	46,137	-0.92(-1.42%)
Apr 20, 2012	64.94	65.06	64.64	64.64	41,229	+0.10(+0.16%)
Apr 19, 2012	64.97	65.15	64.19	64.54	75,086	-0.22(-0.33%)
Apr 18, 2012	64.82	65.05	64.60	64.75	45,454	-0.31(-0.48%)
Apr 17, 2012	64.61	65.44	64.51	65.06	98,694	+0.91(+1.42%)
Apr 16, 2012	64.43	64.54	63.67	64.15	115,833	+0.12(+0.19%)
Apr 13, 2012	64.39	64.56	63.90	64.04	312,743	-0.57(-0.89%)
Apr 12, 2012	63.01	64.76	63.01	64.61	119,746	+1.73(+2.75%)
Apr 11, 2012	62.93	63.26	62.71	62.88	152,317	+0.68(+1.09%)
Apr 10, 2012	63.49	63.55	62.05	62.20	196,164	-1.40(-2.20%)
Apr 09, 2012	63.65	63.86	63.40	63.61	88,489	-0.96(-1.48%)
Apr 05, 2012	64.78	65.53	64.36	64.56	88,008	-0.44(-0.67%)
Apr 04, 2012	65.03	65.17	64.55	65.00	115,817	-0.88(-1.33%)
Apr 03, 2012	66.34	66.34	65.39	65.88	99,892	-0.45(-0.68%)

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.