VAW - Vanguard Materials ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 2018110.92111.98110.89111.30111.30176,197
Dec 17, 2018111.84112.96109.37110.02110.021,870,700
Dec 14, 2018111.91113.25111.61112.04112.04200,500
Dec 13, 2018114.65114.90112.65112.95112.95147,300
Dec 13, 20180.631 Dividend
Dec 12, 2018115.42116.28114.87114.87114.24160,600
Dec 11, 2018116.27116.78113.37113.80113.17143,600
Dec 10, 2018114.32115.00112.46114.29113.66222,600
Dec 07, 2018117.39118.96114.08114.35113.72158,000
Dec 06, 2018116.79117.36114.39117.24116.60216,000
Dec 04, 2018122.86122.86118.77118.82118.17130,600
Dec 03, 2018123.62124.23121.57122.99122.31127,500
Nov 30, 2018120.08121.22120.08121.05120.39101,400
Nov 29, 2018119.87121.25119.44120.46119.80126,800
Nov 28, 2018118.16119.98116.65119.98119.32196,000
Nov 27, 2018118.78119.11117.26117.90117.2597,800
Nov 26, 2018119.34120.20119.00119.55118.89107,000
Nov 23, 2018118.59119.28117.97118.42117.7751,600
Nov 21, 2018118.90120.73118.90119.63118.9798,100
Nov 20, 2018119.23119.85117.90118.42117.77144,300
Nov 19, 2018122.36122.89120.48120.73120.07145,700
Nov 16, 2018121.38123.02121.04122.58121.91115,400
Nov 15, 2018119.52122.27119.00121.79121.12223,300
Nov 14, 2018120.87121.66119.28119.95119.29145,600
Nov 13, 2018120.46121.87119.84120.01119.35174,400
Nov 12, 2018121.88122.00120.13120.22119.5693,900
Nov 09, 2018123.27123.27121.17122.06121.3983,400
Nov 08, 2018124.17124.60123.55124.01123.3388,200
Nov 07, 2018123.49124.86122.81124.75124.0696,300
Nov 06, 2018121.07122.52121.07122.43121.76124,700
Nov 05, 2018120.60121.31120.29121.00120.34111,700
Nov 02, 2018121.23121.88119.34120.72120.06153,900
Nov 01, 2018119.16120.83118.51120.60119.94131,200
Oct 31, 2018116.89117.95116.59117.01116.37102,400
Oct 30, 2018113.14115.84113.14115.70115.06188,700
Oct 29, 2018115.34116.15112.28113.36112.74188,200
Oct 26, 2018113.28115.13112.15113.81113.18569,900
Oct 25, 2018113.93115.56113.75114.87114.24153,100
Oct 24, 2018117.01117.50112.94113.00112.38198,800
Oct 23, 2018116.97117.83114.96117.23116.59264,400
Oct 22, 2018120.12120.16118.29118.71118.06116,000
Oct 19, 2018120.37121.11119.25119.53118.87149,100
Oct 18, 2018121.58122.54119.94120.50119.8487,800
Oct 17, 2018122.62122.87121.13121.92121.25120,800
Oct 16, 2018121.31122.91120.73122.86122.1979,600
Oct 15, 2018121.01121.64120.72120.72120.0675,800
Oct 12, 2018122.54122.75120.15121.04120.38161,900
Oct 11, 2018122.00123.19120.47120.65119.99317,300
Oct 10, 2018125.57125.58122.24122.29121.62599,200
Oct 09, 2018128.61128.61125.51125.58124.89132,100
Oct 08, 2018129.47130.01128.96129.82129.1177,300
Oct 05, 2018130.57131.05129.32129.81129.1084,600
Oct 04, 2018131.62131.64130.08130.93130.21122,700
Oct 03, 2018133.07133.07131.69131.74131.0266,700
Oct 02, 2018132.04132.72131.95132.39131.6678,300
Oct 01, 2018131.78132.67131.75132.11131.38111,800
Sep 28, 2018131.51131.74131.00131.11130.3967,400
Sep 27, 2018132.70132.81131.73131.74131.0281,000
Sep 26, 2018133.73134.10132.71132.88132.1576,800
Sep 25, 2018135.05135.09134.08134.14133.4076,300
Sep 24, 2018136.11136.31134.56134.74134.0059,100
Sep 24, 20180.587 Dividend
Sep 21, 2018137.92138.09136.85136.91135.5779,100
Sep 20, 2018136.91137.72136.88137.44136.1080,900
Sep 19, 2018135.14136.70135.14136.07134.7455,800
Sep 18, 2018135.13135.42134.37134.90133.5849,600
Sep 17, 2018134.52135.28134.35134.68133.3745,500
Sep 14, 2018134.52134.79133.91134.26132.9561,700
Sep 13, 2018134.33134.95134.03134.12132.8158,600
Sep 12, 2018133.27134.18133.03133.63132.3381,700
Sep 11, 2018132.73133.73132.07133.46132.1671,400
Sep 10, 2018133.71134.22133.40133.47132.1752,700
Sep 07, 2018133.61133.90132.58133.37132.0777,900
Sep 06, 2018134.35135.15133.54134.19132.8897,600
Sep 05, 2018133.12134.35132.84134.09132.7854,100
Sep 04, 2018133.93133.93132.65133.24131.9478,500
Aug 31, 2018134.39135.14133.92134.24132.9348,000
Aug 30, 2018135.73135.73134.18134.56133.2583,500
Aug 29, 2018135.10136.37134.55136.05134.72210,600
Aug 28, 2018135.98136.52134.83135.19133.8755,900
Aug 27, 2018134.26136.06134.26135.64134.3287,900
Aug 24, 2018132.94133.96132.82133.83132.5289,100
Aug 23, 2018133.01133.01131.87132.17130.8860,600
Aug 22, 2018134.03134.03133.03133.30132.0066,900
Aug 21, 2018133.20134.34133.20133.73132.43110,200
Aug 20, 2018132.18133.31132.18132.92131.62165,000
Aug 17, 2018131.07132.35130.83132.13130.8456,800
Aug 16, 2018130.99131.85130.99131.19129.9184,800
Aug 15, 2018131.55131.55128.89130.27129.00144,400
Aug 14, 2018131.93133.08131.93132.41131.1275,000
Aug 13, 2018133.06133.20130.94131.47130.1986,100
Aug 10, 2018134.06134.06132.71132.90131.6074,000
Aug 09, 2018134.80135.36134.06134.69133.3883,500
Aug 08, 2018134.80135.04134.06134.31133.0048,700
Aug 07, 2018134.85135.55134.55134.65133.3483,500
Aug 06, 2018133.61134.75133.32134.45133.1469,000
Aug 03, 2018133.48134.34133.48134.27132.9664,800
Aug 02, 2018133.14133.24131.91133.14131.8465,100
Aug 01, 2018135.47135.47133.86134.16132.8567,700
Jul 31, 2018134.67135.84134.51135.48134.1659,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...