U.S. Markets closed

Vanguard Materials ETF (VAW)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
119.47+0.55 (+0.46%)
At close: 6:30PM EDT

119.47 0.00 (0.00%)
After hours: 4:04PM EDT

People also watch
VISVCRVOXVDCVPU
DateOpenHighLowCloseAdj Close*Volume
May 24, 2017119.06119.92119.06119.47119.4760,606
May 23, 2017118.80119.25118.52118.92118.92149,800
May 22, 2017119.11119.20118.30118.52118.5297,500
May 19, 2017117.79118.99117.74118.44118.44110,300
May 18, 2017117.05117.72116.44117.37117.3771,200
May 17, 2017119.20119.20117.52117.57117.5776,000
May 16, 2017120.22120.22119.76120.10120.1047,100
May 15, 2017119.18120.24119.18119.91119.9160,500
May 12, 2017118.85119.08118.64118.80118.8040,600
May 11, 2017119.31119.33118.11119.08119.0841,000
May 10, 2017119.01119.43118.93119.40119.4052,500
May 09, 2017119.49119.57118.57118.75118.7595,700
May 08, 2017120.38120.38119.29119.42119.4247,900
May 05, 2017119.28120.44119.25120.44120.4445,600
May 04, 2017118.76119.04118.40118.89118.8993,100
May 03, 2017119.66119.74118.72118.81118.8187,500
May 02, 2017120.20120.41119.79120.13120.1369,500
May 01, 2017120.43120.64119.74120.20120.2058,200
Apr 28, 2017121.25121.25120.13120.24120.2463,700
Apr 27, 2017121.29121.46120.56121.15121.15100,200
Apr 26, 2017121.33121.91121.00121.49121.4994,600
Apr 25, 2017120.97121.75120.95121.62121.62115,900
Apr 24, 2017119.72120.22119.58119.93119.9348,800
Apr 21, 2017118.49118.61118.00118.42118.4255,100
Apr 20, 2017117.57118.80117.57118.49118.4958,700
Apr 19, 2017117.23117.61116.80116.96116.9643,800
Apr 18, 2017116.50117.13116.30116.92116.9251,600
Apr 17, 2017116.38116.94116.13116.91116.9167,800
Apr 13, 2017117.14117.50116.03116.16116.1668,900
Apr 12, 2017118.99118.99117.34117.42117.4268,800
Apr 11, 2017118.87119.24118.20119.17119.1747,000
Apr 10, 2017119.15119.35118.67119.06119.0663,700
Apr 07, 2017118.83119.47118.36119.11119.1192,800
Apr 06, 2017118.43119.44118.23118.96118.9668,400
Apr 05, 2017119.44119.99118.22118.34118.34133,000
Apr 04, 2017118.38118.80118.11118.78118.78115,200
Apr 03, 2017119.15119.52117.48118.34118.34238,900
Mar 31, 2017118.87119.56118.81118.94118.9454,700
Mar 30, 2017118.80119.37118.54118.87118.8750,900
Mar 29, 2017118.52118.92118.27118.57118.5750,000
Mar 28, 2017117.19118.97117.19118.54118.5471,100
Mar 27, 2017115.47117.37115.35117.22117.22129,800
Mar 24, 2017118.21118.32116.46116.92116.92118,300
Mar 24, 20170.503 Dividend
Mar 23, 2017118.05118.96117.87118.61118.6161,700
Mar 22, 2017117.77118.15116.99118.09118.09278,600
Mar 21, 2017120.48120.48117.61117.73117.7373,900
Mar 20, 2017119.75120.17119.26120.14120.1448,500
Mar 17, 2017119.63119.95119.54119.83119.8374,000
Mar 16, 2017120.30120.35119.02119.21119.2151,200
Mar 15, 2017118.27120.03118.23119.80119.8078,000
Mar 14, 2017118.00118.18117.45117.74117.7477,600
Mar 13, 2017118.16118.61118.11118.56118.5679,800
Mar 10, 2017118.11118.42117.49118.00118.00117,500
Mar 09, 2017117.84118.33116.93117.45117.45392,700
Mar 08, 2017118.04119.11118.00118.05118.0587,600
Mar 07, 2017118.90118.90118.00118.05118.0589,700
Mar 06, 2017119.43119.58118.76118.98118.9883,900
Mar 03, 2017119.95120.21119.46119.89119.8973,400
Mar 02, 2017121.37121.37119.75119.76119.7686,400
Mar 01, 2017120.15121.70120.15121.37121.37161,800
Feb 28, 2017118.97119.47118.70118.99118.9994,500
Feb 27, 2017119.17120.01118.89119.08119.0877,200
Feb 24, 2017118.67119.35118.24119.19119.1994,300
Feb 23, 2017120.72121.00119.03119.16119.1688,700
Feb 22, 2017119.97120.90119.72120.25120.25121,500
Feb 21, 2017119.78120.48119.60120.32120.32495,700
Feb 17, 2017119.68119.68119.03119.46119.4681,200
Feb 16, 2017120.02120.50119.44119.81119.8198,200
Feb 15, 2017119.76120.10119.55119.91119.91106,700
Feb 14, 2017119.61119.82119.03119.81119.81131,400
Feb 13, 2017119.52120.19119.52119.79119.79138,500
Feb 10, 2017118.21118.99118.18118.77118.7797,900
Feb 09, 2017117.50117.96117.35117.79117.79108,200
Feb 08, 2017117.32117.54116.79117.50117.5092,400
Feb 07, 2017118.02118.16117.10117.22117.22155,300
Feb 06, 2017118.32118.32117.60118.12118.12111,800
Feb 03, 2017118.25118.42117.90118.28118.28113,700
Feb 02, 2017118.45118.46117.70118.05118.05150,500
Feb 01, 2017117.85118.60117.41118.29118.29334,600
Jan 31, 2017118.23118.25117.10117.75117.75147,100
Jan 30, 2017119.00119.02117.43118.14118.14173,400
Jan 27, 2017119.78119.78119.24119.50119.5098,500
Jan 26, 2017119.83120.28119.19119.73119.73196,000
Jan 25, 2017119.37119.72118.70119.62119.622,106,000
Jan 24, 2017116.09119.13116.09118.87118.87195,900
Jan 23, 2017115.63115.96115.17115.95115.95293,900
Jan 20, 2017115.24115.80114.96115.56115.5656,600
Jan 19, 2017115.68115.90114.21114.66114.6657,100
Jan 18, 2017114.98115.67114.66115.61115.6192,200
Jan 17, 2017115.30115.30114.44114.71114.7199,200
Jan 13, 2017115.41115.74115.16115.36115.3661,300
Jan 12, 2017115.51115.65114.51115.37115.3772,000
Jan 11, 2017114.96115.80114.77115.80115.8085,700
Jan 10, 2017114.62115.11114.28114.89114.8968,700
Jan 09, 2017114.46115.39114.20114.31114.3194,900
Jan 06, 2017114.97114.97114.20114.60114.6095,700
Jan 05, 2017115.38115.48114.38114.86114.86118,500
Jan 04, 2017113.56115.39113.56115.28115.28166,700
Jan 03, 2017113.07113.86112.44113.35113.35337,600
*Close price adjusted for dividends and splits.
Loading more data...