Materials ETF Vanguard (NY: VAW )

177.49 USD -3.67 (-2.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 179.98 180.10 176.95 177.49 84,305 -3.67(-2.03%)
Sep 16, 2021 182.68 182.68 179.80 181.16 66,909 -2.18(-1.19%)
Sep 15, 2021 181.61 183.53 181.55 183.34 58,494 +2.26(+1.25%)
Sep 14, 2021 183.91 183.91 180.71 181.08 61,195 -2.13(-1.16%)
Sep 13, 2021 184.78 185.00 182.12 183.21 87,530 -0.05(-0.03%)
Sep 10, 2021 184.65 185.54 183.18 183.26 60,380 -0.30(-0.16%)
Sep 09, 2021 182.96 184.78 182.96 183.56 51,626 -0.01(-0.01%)
Sep 08, 2021 184.73 184.83 182.85 183.57 125,062 -1.80(-0.97%)
Sep 07, 2021 186.16 186.16 185.21 185.37 73,350 -1.43(-0.77%)
Sep 03, 2021 187.78 188.26 186.71 186.80 83,245 -1.07(-0.57%)
Sep 02, 2021 187.36 188.36 187.33 187.87 56,033 +1.16(+0.62%)
Sep 01, 2021 186.92 187.52 184.75 186.71 77,469 -0.34(-0.18%)
Aug 31, 2021 187.51 187.54 186.38 187.05 82,674 -0.66(-0.35%)
Aug 30, 2021 188.91 189.15 187.71 187.71 72,481 -0.39(-0.21%)
Aug 27, 2021 186.13 188.66 186.13 188.10 64,728 +2.92(+1.58%)
Aug 26, 2021 186.39 186.80 185.00 185.18 96,622 -1.49(-0.80%)
Aug 25, 2021 185.49 187.28 184.57 186.67 69,640 +0.90(+0.48%)
Aug 24, 2021 185.28 186.29 185.13 185.77 80,009 +1.46(+0.79%)
Aug 23, 2021 183.57 184.73 183.23 184.31 98,704 +1.83(+1.00%)
Aug 20, 2021 181.32 182.82 181.27 182.48 82,176 +1.21(+0.67%)
Aug 19, 2021 181.06 182.23 180.39 181.27 130,395 -2.24(-1.22%)
Aug 18, 2021 184.62 185.88 183.42 183.51 59,920 -1.79(-0.97%)
Aug 17, 2021 186.57 186.60 183.21 185.30 80,425 -2.37(-1.26%)
Aug 16, 2021 187.55 188.04 185.62 187.67 75,711 -1.13(-0.60%)
Aug 13, 2021 189.14 189.22 188.52 188.80 61,424 +0.06(+0.03%)
Aug 12, 2021 189.00 189.19 186.83 188.74 136,489 -0.32(-0.17%)
Aug 11, 2021 187.69 189.19 186.96 189.06 292,398 +2.60(+1.39%)
Aug 10, 2021 183.36 186.98 183.36 186.46 113,161 +3.04(+1.66%)
Aug 09, 2021 183.01 183.74 182.00 183.42 65,224 +0.07(+0.04%)
Aug 06, 2021 181.88 183.70 181.72 183.35 79,678 +2.56(+1.42%)
Aug 05, 2021 181.52 182.68 180.68 180.79 61,431 -0.04(-0.02%)
Aug 04, 2021 182.41 183.12 180.84 180.83 81,820 -2.53(-1.38%)
Aug 03, 2021 181.48 183.36 179.83 183.36 85,071 +1.91(+1.05%)
Aug 02, 2021 184.33 185.69 181.38 181.45 220,067 -2.14(-1.17%)
Jul 30, 2021 182.77 184.96 182.77 183.59 112,819 +0.37(+0.20%)
Jul 29, 2021 182.16 183.98 182.16 183.22 86,794 +2.34(+1.29%)
Jul 28, 2021 180.08 181.51 178.78 180.88 76,525 +0.77(+0.43%)
Jul 27, 2021 178.79 180.84 177.30 180.11 82,430 +0.13(+0.07%)
Jul 26, 2021 178.71 180.14 178.43 179.98 92,073 +1.74(+0.98%)
Jul 23, 2021 178.22 178.46 176.38 178.24 114,801 +1.07(+0.60%)
Jul 22, 2021 177.66 177.66 175.91 177.17 76,358 -0.26(-0.15%)
Jul 21, 2021 176.73 178.15 176.56 177.43 91,577 +2.05(+1.17%)
Jul 20, 2021 172.71 176.50 172.31 175.38 129,776 +2.38(+1.38%)
Jul 19, 2021 173.82 173.92 171.71 173.00 345,549 -3.98(-2.25%)
Jul 16, 2021 180.33 180.33 176.70 176.98 98,150 -3.10(-1.72%)
Jul 15, 2021 179.14 181.26 179.14 180.08 125,978 -0.04(-0.02%)
Jul 14, 2021 181.25 182.64 179.71 180.12 125,661 -0.32(-0.18%)
Jul 13, 2021 182.22 182.60 180.29 180.44 141,472 -2.33(-1.27%)
Jul 12, 2021 181.17 183.16 180.39 182.77 916,439 +0.72(+0.40%)
Jul 09, 2021 180.48 182.29 180.33 182.05 101,132 +3.72(+2.09%)
Jul 08, 2021 177.79 179.41 176.72 178.33 511,607 -2.49(-1.38%)
Jul 07, 2021 179.00 181.04 178.66 180.82 121,722 +1.81(+1.01%)
Jul 06, 2021 182.01 182.01 177.78 179.01 165,248 -2.93(-1.61%)
Jul 02, 2021 182.31 182.31 180.89 181.94 120,438 +0.10(+0.05%)
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.