Skip to main content

Materials ETF Vanguard (NY: VAW )

205.76 -0.04 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 206.37 207.11 205.65 205.76 38,228 -0.04(-0.02%)
Oct 31, 2024 207.62 207.96 205.80 205.80 18,586 -3.06(-1.47%)
Oct 30, 2024 208.11 210.25 208.11 208.86 18,333 +0.62(+0.30%)
Oct 29, 2024 208.56 209.15 207.97 208.24 38,388 -1.45(-0.69%)
Oct 28, 2024 208.38 209.77 208.34 209.69 30,820 +2.12(+1.02%)
Oct 25, 2024 209.21 209.44 207.47 207.57 17,478 -1.30(-0.62%)
Oct 24, 2024 210.64 210.64 208.33 208.87 15,139 -1.73(-0.82%)
Oct 23, 2024 210.52 211.63 210.00 210.60 23,030 -0.83(-0.39%)
Oct 22, 2024 212.71 213.42 210.79 211.43 23,183 -1.91(-0.90%)
Oct 21, 2024 215.08 215.08 212.98 213.34 27,981 -1.87(-0.87%)
Oct 18, 2024 214.89 215.82 214.14 215.21 20,128 +0.79(+0.37%)
Oct 17, 2024 214.78 214.78 213.92 214.42 34,568 +0.29(+0.14%)
Oct 16, 2024 212.75 214.41 212.62 214.13 20,724 +1.74(+0.82%)
Oct 15, 2024 211.87 213.99 211.87 212.39 27,838 +0.09(+0.04%)
Oct 14, 2024 210.39 212.44 210.03 212.30 21,741 +1.18(+0.56%)
Oct 11, 2024 209.70 211.33 209.70 211.12 11,738 +1.84(+0.88%)
Oct 10, 2024 208.31 209.65 208.10 209.28 26,626 +0.23(+0.11%)
Oct 09, 2024 207.36 209.38 207.16 209.05 22,795 +1.74(+0.84%)
Oct 08, 2024 207.18 207.53 206.11 207.31 19,362 -0.84(-0.40%)
Oct 07, 2024 207.71 208.40 207.00 208.15 24,264 -0.22(-0.11%)
Oct 04, 2024 208.83 209.16 207.38 208.37 36,136 +0.98(+0.47%)
Oct 03, 2024 208.22 208.22 206.79 207.39 37,581 -2.20(-1.05%)
Oct 02, 2024 210.00 211.19 209.37 209.59 42,342 -1.03(-0.49%)
Oct 01, 2024 211.87 211.87 209.58 210.62 44,003 -0.85(-0.40%)
Sep 30, 2024 211.89 211.89 209.89 211.47 29,381 -0.94(-0.44%)
Sep 27, 2024 213.01 214.40 212.06 212.41 69,679 -0.47(-0.22%)
Sep 26, 2024 211.03 213.33 211.03 212.88 30,707 +4.09(+1.96%)
Sep 25, 2024 210.43 210.43 208.34 208.78 20,666 -1.29(-0.62%)
Sep 24, 2024 208.65 210.48 208.65 210.08 38,567 +2.60(+1.25%)
Sep 23, 2024 206.84 207.48 206.68 207.48 21,892 +1.52(+0.74%)
Sep 20, 2024 207.20 207.20 205.13 205.95 19,339 -1.55(-0.75%)
Sep 19, 2024 207.44 208.09 206.41 207.51 26,298 +3.74(+1.83%)
Sep 18, 2024 204.73 206.59 203.54 203.77 28,328 -0.70(-0.34%)
Sep 17, 2024 204.20 205.66 203.90 204.47 24,828 +0.48(+0.23%)
Sep 16, 2024 202.82 203.99 202.36 203.99 35,266 +1.88(+0.93%)
Sep 13, 2024 200.46 203.01 200.46 202.11 25,857 +2.46(+1.23%)
Sep 12, 2024 198.05 199.65 197.59 199.65 36,864 +2.14(+1.08%)
Sep 11, 2024 196.92 197.54 192.67 197.50 24,683 +0.63(+0.32%)
Sep 10, 2024 196.92 196.92 195.30 196.88 87,518 +0.13(+0.07%)
Sep 09, 2024 195.96 197.66 195.96 196.75 19,674 +1.53(+0.79%)
Sep 06, 2024 197.37 198.64 195.01 195.21 59,858 -2.33(-1.18%)
Sep 05, 2024 199.33 199.33 197.05 197.54 21,588 -1.41(-0.71%)
Sep 04, 2024 200.43 201.27 198.78 198.95 25,277 -1.33(-0.67%)
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.