VAW Historical Prices | Vanguard Materials ETF Stock

Dow

0.53% Nasdaq

0.49%

Vanguard Materials ETF (VAW)

-NYSEArca

90.59 0.69(0.75%) 10:36AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 16, 2004	49.51	49.96	49.51	49.96	300	42.01
Jun 15, 2004	49.74	49.74	49.66	49.73	20,300	41.81
Jun 14, 2004	49.38	49.38	49.31	49.36	1,000	41.50
Jun 10, 2004	50.03	50.03	49.95	49.95	400	42.00
Jun 9, 2004	50.31	50.31	49.84	49.84	300	41.91
Jun 8, 2004	50.23	50.23	50.05	50.21	300	42.22
Jun 7, 2004	49.93	50.23	49.93	50.23	700	42.23
Jun 4, 2004	49.15	49.52	49.15	49.33	1,100	41.48
Jun 3, 2004	49.38	49.38	48.93	48.93	500	41.14
Jun 2, 2004	49.33	49.65	49.33	49.65	400	41.75
Jun 1, 2004	49.52	49.68	49.45	49.45	700	41.58
May 28, 2004	49.52	49.52	49.52	49.52	100	41.64
May 27, 2004	49.76	49.76	49.64	49.64	1,400	41.74
May 26, 2004	49.08	49.23	49.07	49.19	1,700	41.36
May 25, 2004	48.85	48.85	48.85	48.85	400	41.07
May 24, 2004	48.18	48.18	47.98	47.98	500	40.34
May 21, 2004	47.65	47.74	47.49	47.49	5,500	39.93
May 20, 2004	47.18	47.18	47.18	47.18	100	39.67
May 19, 2004	46.67	46.67	46.67	46.67	0	39.24
May 18, 2004	46.67	46.67	46.67	46.67	100	39.24
May 17, 2004	46.46	46.46	46.46	46.46	100	39.06
May 14, 2004	46.88	46.88	46.88	46.88	200	39.42
May 13, 2004	46.59	46.93	46.59	46.93	1,600	39.46
May 12, 2004	47.00	47.00	46.03	46.17	3,600	38.82
May 11, 2004	46.40	46.90	46.40	46.90	400	39.43
May 10, 2004	46.12	46.25	45.80	46.25	1,200	38.89
May 7, 2004	48.30	48.30	46.77	46.79	3,300	39.34
May 6, 2004	49.00	49.00	47.91	48.16	2,100	40.49
May 5, 2004	49.32	49.32	48.93	48.93	400	41.14
May 4, 2004	48.97	48.97	48.89	48.90	500	41.12
May 3, 2004	48.69	48.69	48.13	48.59	2,900	40.86
Apr 30, 2004	48.82	48.82	48.64	48.69	1,200	40.94
Apr 29, 2004	49.45	49.45	48.50	48.69	2,900	40.94
Apr 28, 2004	51.10	51.10	49.36	49.36	7,900	41.50
Apr 27, 2004	51.16	51.25	51.16	51.25	400	43.09
Apr 26, 2004	51.38	51.38	51.10	51.10	1,200	42.97
Apr 23, 2004	51.50	51.50	50.91	51.13	800	42.99
Apr 22, 2004	50.15	51.57	50.15	51.50	12,400	43.30
Apr 21, 2004	49.94	49.94	49.60	49.90	1,800	41.96
Apr 20, 2004	51.50	51.50	50.79	50.79	1,500	42.71
Apr 19, 2004	51.51	51.51	51.20	51.41	900	43.23
Apr 16, 2004	51.28	51.34	51.28	51.31	500	43.14
Apr 15, 2004	50.42	50.42	50.42	50.42	0	42.39
Apr 14, 2004	50.72	51.01	50.42	50.42	2,600	42.39
Apr 13, 2004	51.89	51.89	51.00	51.03	2,600	42.91
Apr 12, 2004	51.55	51.76	51.55	51.74	2,900	43.50
Apr 8, 2004	51.54	51.54	51.54	51.54	0	43.34
Apr 7, 2004	51.37	51.54	51.37	51.54	1,100	43.34
Apr 6, 2004	51.89	51.89	51.71	51.85	2,400	43.60
Apr 5, 2004	51.95	51.95	51.56	51.81	4,000	43.56
Apr 2, 2004	51.75	51.98	51.75	51.88	500	43.62
Apr 1, 2004	51.30	51.33	51.11	51.11	2,200	42.97
Mar 31, 2004	50.95	50.95	50.70	50.85	3,100	42.76
Mar 30, 2004	50.59	50.91	50.57	50.91	4,400	42.81
Mar 29, 2004	50.53	50.53	50.32	50.32	2,100	42.31
Mar 26, 2004	49.38	49.70	49.32	49.70	4,600	41.79
Mar 25, 2004	48.73	49.52	48.68	49.52	3,000	41.64
Mar 24, 2004	48.39	48.58	48.14	48.14	61,600	40.48
Mar 23, 2004	48.77	48.97	48.60	48.73	23,500	40.97
Mar 22, 2004	49.40	49.40	48.21	48.26	1,600	40.58
Mar 19, 2004	49.65	49.86	49.50	49.59	2,300	41.70
Mar 18, 2004	49.12	49.45	49.12	49.45	400	41.58
Mar 17, 2004	49.00	49.34	49.00	49.34	1,700	41.49
Mar 16, 2004	49.06	49.06	48.67	48.67	800	40.92
Mar 15, 2004	49.38	49.38	48.42	48.43	4,800	40.72
Mar 12, 2004	49.35	49.53	49.10	49.44	1,700	41.57
* 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)