VAW Historical Prices | Vanguard Materials ETF Stock

Dow

1.35% Nasdaq

1.12%

Vanguard Materials ETF (VAW)

-NYSEArca

90.17 0.80(0.88%) Jun 19, 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*
Jul 31, 2012	77.50	77.74	77.13	77.29	43,800	75.85
Jul 30, 2012	77.63	78.09	77.37	77.74	32,500	76.30
Jul 27, 2012	76.50	77.94	76.40	77.75	41,700	76.31
Jul 26, 2012	76.55	76.71	75.58	76.14	23,900	74.73
Jul 25, 2012	76.09	76.17	75.24	75.64	26,400	74.23
Jul 24, 2012	76.75	76.90	75.15	75.64	22,000	74.23
Jul 23, 2012	76.72	76.98	76.10	76.83	24,100	75.40
Jul 20, 2012	78.34	78.34	77.92	78.07	46,600	76.62
Jul 19, 2012	78.21	78.88	77.94	78.73	86,500	77.27
Jul 18, 2012	77.17	78.12	77.17	77.88	30,200	76.43
Jul 17, 2012	77.00	77.61	76.56	77.51	32,300	76.07
Jul 16, 2012	76.68	76.87	76.06	76.62	28,600	75.20
Jul 13, 2012	75.89	77.11	75.89	76.91	28,400	75.48
Jul 12, 2012	75.16	75.98	74.40	75.52	85,700	74.12
Jul 11, 2012	76.21	76.33	75.47	75.97	65,900	74.56
Jul 10, 2012	78.04	78.04	75.79	76.21	38,600	74.79
Jul 9, 2012	77.89	77.89	77.09	77.33	39,200	75.89
Jul 6, 2012	77.98	77.99	77.46	77.90	32,600	76.45
Jul 5, 2012	78.60	79.24	78.25	78.90	20,900	77.43
Jul 3, 2012	77.96	79.07	77.93	78.84	28,300	77.38
Jul 2, 2012	77.83	77.83	76.77	77.72	97,600	76.28
Jun 29, 2012	77.47	77.76	77.00	77.75	60,000	76.31
Jun 28, 2012	75.00	75.62	74.44	75.62	23,000	74.21
Jun 27, 2012	75.12	75.66	75.04	75.50	20,200	74.10
Jun 26, 2012	74.70	75.12	74.24	74.82	36,200	73.43
Jun 25, 2012	74.64	74.77	74.13	74.63	28,700	73.24
Jun 22, 2012	75.48	75.82	74.78	75.69	24,000	74.28
Jun 21, 2012	77.72	77.72	75.12	75.16	55,900	73.76
Jun 20, 2012	77.93	78.60	77.39	77.88	38,900	76.43
Jun 19, 2012	77.04	78.50	77.04	78.15	86,700	76.70
Jun 18, 2012	75.48	76.72	75.48	76.51	96,100	75.09
Jun 15, 2012	75.55	76.23	75.31	76.18	53,400	74.76
Jun 14, 2012	74.89	75.41	74.46	75.19	33,600	73.79
Jun 13, 2012	75.59	75.89	74.48	74.72	39,900	73.33
Jun 12, 2012	74.81	75.84	74.43	75.84	39,400	74.43
Jun 11, 2012	76.76	76.82	74.45	74.47	34,000	73.09
Jun 8, 2012	75.26	76.09	74.67	75.96	26,300	74.55
Jun 7, 2012	76.45	77.03	75.44	75.45	21,200	74.05
Jun 6, 2012	74.34	75.29	74.34	75.29	28,700	73.89
Jun 5, 2012	72.55	73.67	72.55	73.60	46,300	72.23
Jun 4, 2012	72.97	73.07	71.63	72.86	104,300	71.51
Jun 1, 2012	72.49	73.67	72.49	72.91	58,200	71.56
May 31, 2012	74.88	74.95	73.57	74.47	28,100	73.09
May 30, 2012	75.96	75.96	74.88	74.96	31,400	73.57
May 29, 2012	76.11	76.73	75.61	76.39	28,600	74.97
May 25, 2012	75.29	75.50	74.78	75.00	23,200	73.61
May 24, 2012	75.13	75.42	74.37	75.26	34,100	73.86
May 23, 2012	73.47	74.99	72.50	74.84	56,600	73.45
May 22, 2012	74.69	75.23	73.58	74.03	34,200	72.65
May 21, 2012	72.48	74.68	72.48	74.52	56,900	73.14
May 18, 2012	72.99	73.50	72.04	72.23	70,000	70.89
May 17, 2012	74.73	74.89	72.77	72.78	59,500	71.43
May 16, 2012	75.91	76.56	74.57	74.62	52,900	73.23
May 15, 2012	76.65	76.92	75.45	75.62	194,700	74.21
May 14, 2012	76.96	77.34	76.47	76.67	76,000	75.25
May 11, 2012	77.46	78.52	77.46	77.90	32,000	76.45
May 10, 2012	78.90	79.08	77.89	78.06	47,700	76.61
May 9, 2012	77.55	78.98	77.33	78.18	58,900	76.73
May 8, 2012	78.45	78.78	77.28	78.70	46,800	77.24
May 7, 2012	78.74	79.46	78.58	79.06	53,300	77.59
May 4, 2012	80.10	80.11	78.96	79.18	37,000	77.71
May 3, 2012	81.57	81.57	80.39	80.55	49,400	79.05
May 2, 2012	81.39	81.57	80.89	81.42	27,800	79.91
May 1, 2012	81.56	82.60	81.34	81.85	32,000	80.33
Apr 30, 2012	81.99	81.99	81.15	81.50	41,300	79.99
Apr 27, 2012	82.20	82.47	81.76	82.28	31,800	80.75
* 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)