• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.54% Nasdaq Up0.14%

    Vanguard Materials ETF (VAW)

    -NYSEArca
    107.35 Down 0.26(0.24%) 10:45AM EST - Nasdaq Real Time Price
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 17, 201284.5585.1884.3685.0422,30081.91
    Oct 16, 201282.9984.3482.9984.2433,60081.14
    Oct 15, 201281.8982.5381.5082.4916,40079.45
    Oct 12, 201282.5182.5781.5781.7919,30078.78
    Oct 11, 201282.5483.0382.2882.3121,60079.28
    Oct 10, 201282.6082.6081.7981.93140,50078.91
    Oct 9, 201283.4283.8182.7082.7069,20079.65
    Oct 8, 201283.3083.7983.1383.4826,00080.40
    Oct 5, 201283.8184.5483.5183.7333,90080.64
    Oct 4, 201283.0283.6382.8583.4330,40080.35
    Oct 3, 201282.7582.8282.1182.3731,10079.33
    Oct 2, 201283.3483.3682.2582.7035,70079.65
    Oct 1, 201283.3683.9082.8483.0533,50079.99
    Sep 28, 201282.9683.0782.5682.9045,30079.84
    Sep 27, 201282.9683.4982.4583.3932,10080.32
    Sep 26, 201282.5182.7481.7082.3331,30079.30
    Sep 25, 201284.2584.4282.6982.6930,90079.64
    Sep 24, 201283.7584.4283.7584.0940,00080.99
    Sep 21, 201285.4185.6484.3684.4128,30081.30
    Sep 20, 201284.2084.7883.7184.6925,40081.57
    Sep 19, 201284.4885.1584.4884.9331,80081.80
    Sep 18, 201284.4284.5883.9484.3565,60081.24
    Sep 17, 201285.7785.7784.4584.6735,30081.55
    Sep 14, 201285.4886.5585.4885.9972,20082.82
    Sep 13, 201282.8485.3182.6484.9349,20081.80
    Sep 12, 201282.9883.3282.3282.8833,00079.83
    Sep 11, 201282.7783.4382.6082.9133,90079.85
    Sep 10, 201282.4283.3982.4282.67117,80079.62
    Sep 7, 201281.7582.7981.7582.7452,80079.69
    Sep 6, 201279.7981.2879.7981.1838,20078.19
    Sep 5, 201278.8779.3878.8779.2530,60076.33
    Sep 4, 201279.7679.7678.5779.0338,60076.12
    Aug 31, 201279.5579.9979.1279.8516,60076.91
    Aug 30, 201279.3679.3678.8778.9118,60076.00
    Aug 29, 201279.4579.7879.0579.6612,40076.72
    Aug 28, 201279.3379.7279.2679.3923,20076.46
    Aug 27, 201280.2580.2579.4879.5546,40076.62
    Aug 24, 201279.7780.1879.5980.0131,60077.06
    Aug 23, 201281.2781.2780.0780.1419,80077.19
    Aug 22, 201280.5881.2780.0481.2737,50078.27
    Aug 21, 201280.9081.6980.4980.7230,30077.74
    Aug 20, 201280.5080.7880.1380.7330,20077.75
    Aug 17, 201280.9080.9880.5680.8733,20077.89
    Aug 16, 201279.5880.9179.5880.7850,00077.80
    Aug 15, 201279.0279.6579.0079.6217,80076.69
    Aug 14, 201279.8880.0679.0179.2257,30076.30
    Aug 13, 201279.8380.0279.1679.5613,40076.63
    Aug 10, 201279.4380.1079.4380.0716,80077.12
    Aug 9, 201279.5080.2779.4079.9529,10077.00
    Aug 8, 201279.1979.8979.1079.6020,50076.67
    Aug 7, 201278.9379.7978.9379.4125,30076.48
    Aug 6, 201278.1879.0478.1278.6751,20075.77
    Aug 3, 201277.7478.1677.3877.7426,90074.87
    Aug 2, 201276.4776.9975.6676.2267,30073.41
    Aug 1, 201277.5277.9676.9576.9653,20074.12
    Jul 31, 201277.5077.7477.1377.2943,80074.44
    Jul 30, 201277.6378.0977.3777.7432,50074.87
    Jul 27, 201276.5077.9476.4077.7541,70074.88
    Jul 26, 201276.5576.7175.5876.1423,90073.33
    Jul 25, 201276.0976.1775.2475.6426,40072.85
    Jul 24, 201276.7576.9075.1575.6422,00072.85
    Jul 23, 201276.7276.9876.1076.8324,10074.00
    Jul 20, 201278.3478.3477.9278.0746,60075.19
    Jul 19, 201278.2178.8877.9478.7386,50075.83
    Jul 18, 201277.1778.1277.1777.8830,20075.01
    Jul 17, 201277.0077.6176.5677.5132,30074.65
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.