VAW Historical Prices | Vanguard Materials ETF Stock

Dow

0.73% Nasdaq

0.83%

Vanguard Materials ETF (VAW)

-NYSEArca

90.48 0.56(0.62%) Jun 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	89.84	90.78	89.84	90.48	70,400	90.48
Jun 14, 2013	90.31	90.85	89.66	89.92	40,400	89.92
Jun 13, 2013	88.62	90.50	88.50	90.47	26,700	90.47
Jun 12, 2013	90.00	90.04	88.69	88.80	46,800	88.80
Jun 11, 2013	89.62	90.06	89.01	89.32	47,700	89.32
Jun 10, 2013	90.38	90.66	90.03	90.53	43,200	90.53
Jun 7, 2013	89.83	90.25	89.33	90.05	42,200	90.05
Jun 6, 2013	88.89	89.43	88.50	89.43	60,400	89.43
Jun 5, 2013	90.52	90.52	88.81	88.81	159,400	88.81
Jun 4, 2013	90.85	91.42	90.15	90.68	78,900	90.68
Jun 3, 2013	90.81	91.03	89.88	91.01	128,200	91.01
May 31, 2013	91.66	92.00	90.58	90.58	66,700	90.58
May 30, 2013	91.60	92.18	91.46	91.90	62,800	91.90
May 29, 2013	91.55	91.67	90.63	91.60	96,700	91.60
May 28, 2013	91.97	92.24	91.56	91.90	50,600	91.90
May 24, 2013	90.67	90.97	90.30	90.85	21,700	90.85
May 23, 2013	90.20	91.34	89.87	91.16	39,800	91.16
May 22, 2013	92.68	93.36	90.92	91.28	63,300	91.28
May 21, 2013	92.65	92.93	92.27	92.47	132,200	92.47
May 20, 2013	92.40	92.86	92.00	92.53	54,400	92.53
May 17, 2013	91.73	92.42	91.64	92.39	36,400	92.39
May 16, 2013	91.57	92.04	91.20	91.25	27,500	91.25
May 15, 2013	90.92	92.02	90.92	91.77	48,500	91.77
May 14, 2013	90.26	91.30	90.26	91.29	73,700	91.29
May 13, 2013	90.85	90.85	89.98	90.18	93,700	90.18
May 10, 2013	90.67	91.00	90.23	90.91	50,400	90.91
May 9, 2013	91.15	91.36	90.62	90.81	64,400	90.81
May 8, 2013	90.38	91.14	90.10	91.14	150,100	91.14
May 7, 2013	89.90	90.44	89.45	90.31	190,400	90.31
May 6, 2013	89.35	89.65	89.06	89.55	103,300	89.55
May 3, 2013	88.80	89.72	88.75	89.24	85,600	89.24
May 2, 2013	87.02	87.84	86.59	87.64	185,500	87.64
May 1, 2013	88.15	88.15	86.80	86.85	250,100	86.85
Apr 30, 2013	88.04	88.58	87.50	88.58	94,700	88.58
Apr 29, 2013	87.62	88.35	87.13	88.24	250,500	88.24
Apr 26, 2013	88.32	88.32	86.87	87.20	39,200	87.20
Apr 25, 2013	88.33	89.07	88.08	88.39	39,300	88.39
Apr 24, 2013	86.44	87.82	86.44	87.71	44,100	87.71
Apr 23, 2013	85.66	86.33	85.47	86.32	54,800	86.32
Apr 22, 2013	85.00	85.77	84.18	85.48	72,200	85.48
Apr 19, 2013	84.25	84.76	83.98	84.76	58,500	84.76
Apr 18, 2013	84.21	84.40	83.20	83.69	58,400	83.69
Apr 17, 2013	84.61	84.61	83.51	83.96	104,300	83.96
Apr 16, 2013	84.65	85.36	84.65	85.36	98,400	85.36
Apr 15, 2013	86.37	86.37	83.60	83.66	66,700	83.66
Apr 12, 2013	87.93	88.15	86.77	87.21	89,200	87.21
Apr 11, 2013	87.75	88.77	87.75	88.27	53,700	88.27
Apr 10, 2013	87.38	88.03	87.30	88.00	187,900	88.00
Apr 9, 2013	86.74	87.71	86.73	87.31	37,400	87.31
Apr 8, 2013	86.34	86.52	85.84	86.49	35,700	86.49
Apr 5, 2013	85.50	86.23	85.27	86.22	82,200	86.22
Apr 4, 2013	85.80	86.74	85.80	86.43	75,500	86.43
Apr 3, 2013	86.89	86.99	85.32	85.84	54,200	85.84
Apr 2, 2013	87.90	87.91	86.60	86.76	90,100	86.76
Apr 1, 2013	88.83	88.84	87.41	87.59	575,100	87.59
Mar 28, 2013	88.20	88.79	88.08	88.73	29,500	88.73
Mar 27, 2013	87.80	88.30	87.41	88.30	36,300	88.30
Mar 26, 2013	88.09	88.33	87.85	88.29	65,400	88.29
Mar 25, 2013	88.67	88.67	87.36	87.78	39,200	87.78
Mar 22, 2013	88.70	88.72	88.13	88.32	47,800	88.32
Mar 21, 2013	89.30	89.30	88.35	88.40	53,800	88.40
Mar 20, 2013	89.16	89.80	89.16	89.68	89,400	89.68
Mar 19, 2013	89.49	89.49	88.15	88.99	38,200	88.99
Mar 18, 2013	89.19	89.60	88.21	89.29	72,200	89.29
Mar 15, 2013	89.80	90.04	89.62	89.87	53,200	89.87
Mar 14, 2013	89.38	89.86	89.29	89.84	38,300	89.84
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VAW

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Materials ETF (VAW)