Skip to main content

Vanguard Materials ETF (NY: VAW )

189.83 +2.10 (+1.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 187.62 190.88 187.52 189.83 100,501 +2.10(+1.12%)
Dec 19, 2024 190.19 191.19 187.73 187.73 411,154 -1.96(-1.03%)
Dec 18, 2024 196.01 196.46 189.69 189.69 58,826 -7.10(-3.61%)
Dec 17, 2024 197.33 198.52 196.77 196.79 41,490 -1.59(-0.80%)
Dec 16, 2024 199.90 200.06 198.27 198.38 48,049 -1.59(-0.80%)
Dec 13, 2024 201.34 201.34 199.41 199.97 104,789 -1.87(-0.93%)
Dec 12, 2024 202.81 203.18 201.84 201.84 34,906 -1.50(-0.74%)
Dec 11, 2024 204.48 204.48 203.34 203.34 29,242 -0.88(-0.43%)
Dec 10, 2024 206.18 206.18 203.38 204.22 30,552 -1.91(-0.93%)
Dec 09, 2024 207.92 208.78 206.13 206.13 24,979 -0.34(-0.16%)
Dec 06, 2024 207.78 207.94 206.30 206.47 17,537 -0.76(-0.37%)
Dec 05, 2024 209.27 209.27 206.65 207.23 52,999 -2.66(-1.27%)
Dec 04, 2024 211.13 211.13 209.42 209.89 37,218 -1.58(-0.75%)
Dec 03, 2024 212.96 212.96 211.18 211.47 23,484 -0.71(-0.33%)
Dec 02, 2024 212.21 212.53 210.91 212.18 29,794 -0.27(-0.13%)
Nov 29, 2024 211.74 212.46 211.58 212.45 9,460 +1.16(+0.55%)
Nov 27, 2024 212.25 213.17 211.05 211.29 27,759 -0.28(-0.13%)
Nov 26, 2024 212.21 212.21 210.79 211.57 26,767 -1.45(-0.68%)
Nov 25, 2024 211.21 213.52 211.21 213.02 35,815 +2.32(+1.10%)
Nov 22, 2024 209.38 210.95 209.38 210.70 27,483 +1.32(+0.63%)
Nov 21, 2024 206.96 209.38 206.70 209.38 25,559 +2.83(+1.37%)
Nov 20, 2024 205.18 206.70 204.81 206.55 41,544 +1.14(+0.55%)
Nov 19, 2024 204.48 205.56 203.35 205.41 84,642 -0.25(-0.12%)
Nov 18, 2024 204.50 205.66 204.50 205.66 27,315 +1.56(+0.76%)
Nov 15, 2024 205.59 205.85 203.90 204.10 27,391 -1.42(-0.69%)
Nov 14, 2024 207.00 207.12 205.33 205.52 26,721 -1.40(-0.68%)
Nov 13, 2024 207.30 207.74 206.75 206.92 27,446 -0.25(-0.12%)
Nov 12, 2024 209.67 209.67 207.06 207.17 27,205 -3.36(-1.60%)
Nov 11, 2024 211.16 211.76 210.53 210.53 26,120 -0.73(-0.35%)
Nov 08, 2024 211.53 212.00 210.84 211.26 28,258 -1.37(-0.64%)
Nov 07, 2024 212.95 213.51 212.22 212.63 40,109 +0.44(+0.21%)
Nov 06, 2024 213.36 213.36 210.11 212.19 32,754 +4.47(+2.15%)
Nov 05, 2024 206.19 207.94 205.53 207.72 31,045 +1.30(+0.63%)
Nov 04, 2024 207.00 207.71 205.75 206.42 27,606 +0.66(+0.32%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.