Indicators

Materials ETF Vanguard (NY: VAW )

203.42 +1.73 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	183.81	185.74	179.36	179.69	120,143	-3.71(-2.02%)
Apr 28, 2022	181.81	184.06	178.39	183.39	98,003	+2.90(+1.61%)
Apr 27, 2022	179.32	182.50	178.96	180.50	205,048	+2.60(+1.46%)
Apr 26, 2022	181.56	182.35	177.90	177.90	261,338	-3.35(-1.85%)
Apr 25, 2022	180.10	181.68	175.98	181.25	172,814	-0.80(-0.44%)
Apr 22, 2022	187.74	187.74	181.74	182.05	131,123	-6.73(-3.56%)
Apr 21, 2022	193.64	194.16	188.17	188.78	210,047	-3.81(-1.98%)
Apr 20, 2022	191.84	193.20	191.19	192.59	111,698	+1.42(+0.74%)
Apr 19, 2022	188.54	191.59	187.98	191.18	109,524	+2.15(+1.14%)
Apr 18, 2022	189.29	190.13	188.38	189.02	226,350	+0.04(+0.02%)
Apr 14, 2022	189.55	191.16	188.94	188.98	112,703	-0.72(-0.38%)
Apr 13, 2022	186.95	189.71	186.26	189.71	278,704	+3.46(+1.86%)
Apr 12, 2022	187.20	188.98	185.62	186.25	224,933	+0.02(+0.01%)
Apr 11, 2022	186.77	188.19	185.95	186.23	167,558	-0.76(-0.41%)
Apr 08, 2022	186.90	188.34	186.07	187.00	96,162	+0.86(+0.46%)
Apr 07, 2022	185.54	186.94	183.83	186.14	112,201	+0.82(+0.44%)
Apr 06, 2022	186.02	186.31	183.65	185.31	127,409	-2.00(-1.07%)
Apr 05, 2022	189.32	190.51	186.88	187.31	108,077	-1.99(-1.05%)
Apr 04, 2022	189.84	190.18	187.81	189.30	89,544	-0.07(-0.04%)

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.