Skip to main content

Materials ETF Vanguard (NY: VAW )

192.63 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 40.32 40.32 39.29 39.52 246,573 -0.46(-1.14%)
Jun 29, 2009 39.79 40.17 39.35 39.98 172,609 +0.38(+0.95%)
Jun 26, 2009 39.39 39.81 39.28 39.60 214,790 +0.01(+0.03%)
Jun 25, 2009 38.81 39.59 38.75 39.59 308,893 +0.93(+2.42%)
Jun 24, 2009 38.78 39.49 38.41 38.65 432,150 +0.37(+0.97%)
Jun 23, 2009 37.89 38.51 37.50 38.28 268,511 +0.56(+1.49%)
Jun 22, 2009 39.20 39.34 37.72 37.72 342,369 -2.17(-5.45%)
Jun 19, 2009 40.29 40.50 39.59 39.89 216,238 +0.02(+0.04%)
Jun 18, 2009 39.64 40.37 39.31 39.88 257,391 +0.24(+0.61%)
Jun 17, 2009 39.95 40.16 39.03 39.63 316,929 -0.49(-1.21%)
Jun 16, 2009 41.56 41.64 40.04 40.12 346,542 -1.09(-2.64%)
Jun 15, 2009 42.09 42.16 40.90 41.21 429,933 -1.43(-3.35%)
Jun 12, 2009 42.70 42.86 42.22 42.63 224,143 -0.54(-1.25%)
Jun 11, 2009 42.73 43.64 42.72 43.17 393,623 +0.54(+1.26%)
Jun 10, 2009 43.21 43.25 41.75 42.63 443,135 +0.02(+0.04%)
Jun 09, 2009 42.10 42.91 41.82 42.62 281,735 +0.95(+2.28%)
Jun 08, 2009 41.31 41.97 40.90 41.67 435,105 -0.49(-1.15%)
Jun 05, 2009 43.17 43.17 41.62 42.16 416,317 -0.30(-0.70%)
Jun 04, 2009 41.84 42.70 41.47 42.45 450,427 +0.87(+2.10%)
Jun 03, 2009 42.34 42.41 41.02 41.58 292,571 -1.47(-3.42%)
Jun 02, 2009 42.72 43.18 42.41 43.05 347,598 +0.39(+0.90%)
Jun 01, 2009 42.15 42.96 41.96 42.67 356,074 +1.34(+3.23%)
May 29, 2009 40.61 41.33 40.45 41.33 183,793 +1.11(+2.76%)
May 28, 2009 40.17 40.40 39.34 40.22 168,880 +0.54(+1.36%)
May 27, 2009 40.65 41.05 39.66 39.68 301,985 -1.22(-2.98%)
May 26, 2009 39.79 41.08 39.29 40.90 173,255 +0.85(+2.12%)
May 22, 2009 40.20 40.53 39.76 40.05 171,346 -0.02(-0.04%)
May 21, 2009 40.36 40.36 39.53 40.07 229,235 -0.98(-2.39%)
May 20, 2009 41.44 42.60 40.90 41.05 320,316 +0.19(+0.46%)
May 19, 2009 40.45 41.28 40.39 40.86 162,571 +0.44(+1.09%)
May 18, 2009 39.50 40.42 39.30 40.42 178,238 +1.44(+3.70%)
May 15, 2009 38.97 39.80 38.57 38.97 194,073 -0.08(-0.19%)
May 14, 2009 38.30 39.44 38.09 39.05 154,404 +0.59(+1.54%)
May 13, 2009 39.51 39.52 38.15 38.46 193,919 -1.92(-4.76%)
May 12, 2009 40.26 40.55 39.57 40.38 158,502 +0.33(+0.82%)
May 11, 2009 40.32 40.33 39.56 40.05 495,438 -0.80(-1.95%)
May 08, 2009 40.46 40.99 40.01 40.85 311,188 +1.12(+2.83%)
May 07, 2009 41.62 41.73 39.34 39.73 597,860 -1.26(-3.08%)
May 06, 2009 41.73 41.73 40.71 40.99 527,934 +0.06(+0.15%)
May 05, 2009 41.44 41.44 40.33 40.93 307,025 -0.16(-0.39%)
May 04, 2009 40.88 41.11 40.69 41.09 455,850 +2.38(+6.14%)
May 01, 2009 38.98 39.54 38.43 38.71 381,782 -0.04(-0.10%)
Apr 30, 2009 38.56 39.22 38.45 38.75 452,760 +0.91(+2.41%)
Apr 29, 2009 37.44 38.19 37.30 37.83 378,812 +0.98(+2.66%)
Apr 28, 2009 36.83 37.33 36.38 36.85 413,955 -0.36(-0.98%)
Apr 27, 2009 37.14 37.68 36.76 37.22 211,161 -0.66(-1.74%)
Apr 24, 2009 36.66 38.17 36.66 37.88 341,751 +1.56(+4.31%)
Apr 23, 2009 36.47 36.58 35.81 36.32 366,372 +0.01(+0.02%)
Apr 22, 2009 35.68 37.39 35.53 36.31 387,711 +0.30(+0.84%)
Apr 21, 2009 34.86 36.09 34.62 36.00 312,691 +0.93(+2.64%)
Apr 20, 2009 36.48 36.50 34.93 35.08 195,715 -1.95(-5.27%)
Apr 17, 2009 37.20 37.20 36.53 37.03 157,272 +0.13(+0.35%)
Apr 16, 2009 37.20 37.20 36.08 36.90 171,367 +0.32(+0.87%)
Apr 15, 2009 35.72 36.58 35.64 36.58 145,712 +0.72(+2.01%)
Apr 14, 2009 36.33 36.76 35.81 35.86 126,771 -0.83(-2.26%)
Apr 13, 2009 36.44 36.95 35.65 36.69 128,120 +0.37(+1.02%)
Apr 09, 2009 36.00 36.36 35.61 36.32 123,194 +1.63(+4.70%)
Apr 08, 2009 34.33 34.76 33.92 34.69 112,406 +0.53(+1.57%)
Apr 07, 2009 34.63 34.72 34.07 34.15 81,598 -1.22(-3.46%)
Apr 06, 2009 35.62 35.65 34.64 35.37 134,912 -0.68(-1.88%)
Apr 03, 2009 35.33 36.05 34.94 36.05 107,360 +0.58(+1.65%)
Apr 02, 2009 35.27 36.08 35.10 35.46 158,145 +1.13(+3.30%)
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.