VAW - Vanguard Materials ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2018136.110136.305134.560134.855134.85549,521
Sep 20, 2018136.910137.720136.880137.440137.44080,900
Sep 19, 2018135.140136.700135.140136.070136.07055,800
Sep 18, 2018135.130135.420134.370134.900134.90049,600
Sep 17, 2018134.520135.280134.350134.680134.68045,500
Sep 14, 2018134.520134.790133.910134.260134.26061,700
Sep 13, 2018134.330134.950134.030134.120134.12058,600
Sep 12, 2018133.270134.180133.030133.630133.63081,700
Sep 11, 2018132.730133.730132.070133.460133.46071,400
Sep 10, 2018133.710134.220133.400133.470133.47052,700
Sep 07, 2018133.610133.900132.580133.370133.37077,900
Sep 06, 2018134.350135.150133.540134.190134.19097,600
Sep 05, 2018133.120134.350132.840134.090134.09054,100
Sep 04, 2018133.930133.930132.650133.240133.24078,500
Aug 31, 2018134.390135.140133.920134.240134.24048,000
Aug 30, 2018135.730135.730134.180134.560134.56083,500
Aug 29, 2018135.100136.370134.550136.050136.050210,600
Aug 28, 2018135.980136.520134.830135.190135.19055,900
Aug 27, 2018134.260136.060134.260135.640135.64087,900
Aug 24, 2018132.940133.960132.820133.830133.83089,100
Aug 23, 2018133.010133.010131.870132.170132.17060,600
Aug 22, 2018134.030134.030133.030133.300133.30066,900
Aug 21, 2018133.200134.340133.200133.730133.730110,200
Aug 20, 2018132.180133.310132.180132.920132.920165,000
Aug 17, 2018131.070132.350130.830132.130132.13056,800
Aug 16, 2018130.990131.850130.990131.190131.19084,800
Aug 15, 2018131.550131.550128.890130.270130.270144,400
Aug 14, 2018131.930133.080131.930132.410132.41075,000
Aug 13, 2018133.060133.200130.940131.470131.47086,100
Aug 10, 2018134.060134.060132.710132.900132.90074,000
Aug 09, 2018134.800135.360134.060134.690134.69083,500
Aug 08, 2018134.800135.040134.060134.310134.31048,700
Aug 07, 2018134.850135.550134.550134.650134.65083,500
Aug 06, 2018133.610134.750133.320134.450134.45069,000
Aug 03, 2018133.480134.340133.480134.270134.27064,800
Aug 02, 2018133.140133.240131.910133.140133.14065,100
Aug 01, 2018135.470135.470133.860134.160134.16067,700
Jul 31, 2018134.670135.840134.510135.480135.48059,300
Jul 30, 2018134.830135.590134.190134.350134.35072,100
Jul 27, 2018135.600135.620134.430134.730134.730104,200
Jul 26, 2018134.410135.490133.890135.230135.23047,500
Jul 25, 2018133.580134.470132.580134.350134.35069,200
Jul 24, 2018132.970134.250132.970133.510133.51059,600
Jul 23, 2018132.650132.770131.840132.120132.12071,000
Jul 20, 2018132.790133.160132.300132.660132.66068,500
Jul 19, 2018133.130133.310132.230133.210133.21079,100
Jul 18, 2018133.610134.420133.460133.940133.94082,600
Jul 17, 2018131.770133.920131.770133.670133.67080,200
Jul 16, 2018133.090133.310131.600131.870131.87066,400
Jul 13, 2018132.910133.610132.910133.030133.03077,600
Jul 12, 2018133.690133.690132.610133.060133.06091,000
Jul 11, 2018133.740133.850132.270132.910132.910102,800
Jul 10, 2018134.180135.160134.180134.970134.97067,600
Jul 09, 2018133.290134.100133.290134.050134.05099,300
Jul 06, 2018131.870133.060131.360132.690132.69083,800
Jul 05, 2018131.600132.090130.880132.060132.06062,600
Jul 03, 2018131.980132.480130.600130.820130.82058,400
Jul 02, 2018130.670131.210130.090131.020131.02084,000
Jun 29, 2018131.530133.000131.530131.560131.56068,100
Jun 28, 2018130.790131.310129.730131.100131.10099,100
Jun 28, 20180.66 Dividend
Jun 27, 2018132.220133.700131.180131.210130.55085,500
Jun 26, 2018131.630132.210131.200131.900131.23799,200
Jun 25, 2018132.810132.810130.270131.280130.620142,500
Jun 22, 2018132.520133.760132.520133.360132.68960,000
Jun 21, 2018132.820132.830131.460131.670131.008150,100
Jun 20, 2018133.800133.800132.450133.070132.401111,900
Jun 19, 2018134.140134.140132.020133.260132.59085,000
Jun 18, 2018135.110135.810134.850135.640134.95881,300
Jun 15, 2018136.660136.660134.920135.940135.25661,300
Jun 14, 2018137.370137.670136.230136.800136.11251,000
Jun 13, 2018138.290138.290136.490136.680135.99272,000
Jun 12, 2018138.220138.590137.590138.030137.33675,100
Jun 11, 2018137.900138.320137.530138.060137.36656,100
Jun 08, 2018137.430138.040136.720137.830137.13759,200
Jun 07, 2018138.260138.370136.910137.450136.759121,600
Jun 06, 2018136.220138.210135.700138.170137.475228,300
Jun 05, 2018134.990136.250134.990135.920135.236109,200
Jun 04, 2018134.880135.220134.670134.910134.23173,800
Jun 01, 2018133.410134.740133.410134.300133.62495,300
May 31, 2018133.880134.210132.490132.600131.93380,500
May 30, 2018133.150134.180132.950133.810133.13796,700
May 29, 2018133.270133.850131.830132.200131.535102,700
May 25, 2018134.290134.470133.700134.130133.45559,000
May 24, 2018135.060135.400134.140134.760134.08281,000
May 23, 2018134.940135.200134.100135.200134.52083,100
May 22, 2018136.800137.070135.430135.500134.81881,800
May 21, 2018136.530136.790136.150136.540135.85354,900
May 18, 2018135.640136.310135.590136.000135.31678,600
May 17, 2018135.240136.180135.170135.720135.037153,900
May 16, 2018133.560135.510133.560135.290134.60959,600
May 15, 2018133.130133.750132.450133.560132.888167,200
May 14, 2018133.970134.560133.430133.800133.12776,400
May 11, 2018133.960134.670133.490133.660132.98866,600
May 10, 2018133.010134.400132.920133.710133.03758,200
May 09, 2018131.460132.830131.460132.680132.01377,100
May 08, 2018130.960131.570130.500130.880130.22279,900
May 07, 2018131.320132.000130.880131.240130.58061,600
May 04, 2018128.790131.810128.790131.160130.50081,800
May 03, 2018129.030129.840127.650129.270128.620109,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...