VAW: Historical Prices for VANGUARD MTRL ETF

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	67.74	68.47	67.20	67.45	187,900	67.45
20-Nov-09	66.22	66.99	65.98	66.85	220,700	66.85
19-Nov-09	67.16	67.21	65.84	66.86	182,400	66.86
18-Nov-09	68.00	68.37	67.44	67.91	178,000	67.91
17-Nov-09	67.07	68.00	66.65	67.93	227,000	67.93
16-Nov-09	66.39	67.65	66.28	67.34	258,400	67.34
13-Nov-09	65.60	66.22	65.06	65.76	278,000	65.76
12-Nov-09	65.97	66.49	65.06	65.29	303,200	65.29
11-Nov-09	66.01	66.56	65.63	65.93	193,100	65.93
10-Nov-09	65.16	65.61	64.32	65.36	262,300	65.36
9-Nov-09	64.19	65.30	64.07	65.30	216,800	65.30
6-Nov-09	62.55	63.95	62.39	63.27	201,000	63.27
5-Nov-09	61.92	63.06	61.85	63.06	119,600	63.06
4-Nov-09	62.23	62.80	61.37	61.47	269,700	61.47
3-Nov-09	60.22	61.72	59.79	61.54	393,300	61.54
2-Nov-09	60.60	61.88	59.42	60.68	441,600	60.68
30-Oct-09	62.27	62.30	59.72	60.16	386,900	60.16
29-Oct-09	61.35	62.77	61.35	62.50	159,000	62.50
28-Oct-09	62.46	62.79	60.51	60.60	257,900	60.60
27-Oct-09	63.43	63.76	62.72	62.74	218,000	62.74
26-Oct-09	65.02	65.94	63.20	63.38	178,600	63.38
23-Oct-09	66.41	66.47	64.59	64.85	165,700	64.85
22-Oct-09	65.30	66.46	64.38	66.18	141,400	66.18
21-Oct-09	66.03	66.89	65.27	65.29	145,300	65.29
20-Oct-09	67.16	67.16	65.50	66.21	127,600	66.21
19-Oct-09	66.22	67.16	66.02	66.91	129,200	66.91
16-Oct-09	66.38	66.54	65.83	66.06	125,600	66.06
15-Oct-09	66.30	67.01	66.02	66.92	121,300	66.92
14-Oct-09	66.21	66.85	65.91	66.65	127,700	66.65
13-Oct-09	64.92	65.50	64.28	65.35	126,400	65.35
12-Oct-09	65.21	65.88	64.71	65.01	103,500	65.01
9-Oct-09	64.79	65.05	64.25	64.87	124,700	64.87
8-Oct-09	64.45	65.11	63.91	64.83	143,100	64.83
7-Oct-09	63.15	63.79	62.88	63.49	78,000	63.49
6-Oct-09	63.04	63.89	62.49	63.26	99,900	63.26
5-Oct-09	61.10	62.32	60.82	62.05	95,000	62.05
2-Oct-09	60.24	61.40	59.97	60.72	193,700	60.72
1-Oct-09	63.50	63.50	61.13	61.13	220,000	61.13
30-Sep-09	64.61	64.61	62.92	63.64	156,400	63.64
29-Sep-09	64.15	64.95	63.87	64.13	127,100	64.13
28-Sep-09	62.84	64.40	62.83	64.00	83,400	64.00
25-Sep-09	63.13	63.72	62.39	62.70	140,400	62.70
24-Sep-09	64.89	65.07	63.00	63.43	149,100	63.43
23-Sep-09	66.11	66.16	64.64	64.64	127,600	64.64
22-Sep-09	65.91	66.31	65.66	65.97	148,400	65.97
21-Sep-09	64.96	65.50	64.24	65.24	98,100	65.24
18-Sep-09	66.18	66.22	65.36	65.79	88,200	65.79
17-Sep-09	66.24	67.03	65.50	65.80	121,000	65.80
16-Sep-09	65.72	66.43	65.30	66.23	174,600	66.23
15-Sep-09	63.66	65.34	63.55	65.17	132,100	65.17
14-Sep-09	62.13	63.70	61.85	63.70	128,800	63.70
11-Sep-09	63.04	63.48	62.31	62.77	146,800	62.77
10-Sep-09	61.70	62.81	61.03	62.81	160,400	62.81
9-Sep-09	61.97	62.42	61.42	62.21	153,100	62.21
8-Sep-09	61.74	62.13	61.35	61.78	146,300	61.78
4-Sep-09	60.12	60.84	59.39	60.83	128,800	60.83
3-Sep-09	59.51	60.05	58.85	60.05	99,400	60.05
2-Sep-09	58.48	59.26	58.04	58.99	107,800	58.99
1-Sep-09	59.85	61.02	58.48	58.56	174,600	58.56
31-Aug-09	60.38	60.38	59.69	60.25	91,300	60.25
28-Aug-09	61.50	61.59	60.50	61.09	125,200	61.09
27-Aug-09	60.51	61.17	59.40	60.82	97,300	60.82
26-Aug-09	60.60	61.24	60.12	60.54	100,500	60.54
25-Aug-09	61.43	61.95	60.65	60.82	164,300	60.82
24-Aug-09	61.84	62.25	60.82	60.94	238,300	60.94
21-Aug-09	60.70	61.50	60.55	61.47	113,800	61.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions