VAW - Vanguard Materials ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 2019121.24121.37120.31120.31120.3159,673
Mar 25, 2019120.47121.35120.14120.41120.4171,000
Mar 22, 2019123.34123.34120.42120.46120.4665,700
Mar 21, 2019122.52124.86122.52124.43124.4361,000
Mar 21, 20190.571 Dividend
Mar 20, 2019123.69124.28122.31123.51122.94735,600
Mar 19, 2019124.58125.26123.27123.76123.1973,900
Mar 18, 2019123.58124.12123.00123.98123.4141,500
Mar 15, 2019123.51123.92123.07123.54122.9799,200
Mar 14, 2019123.96124.18123.07123.23122.6645,500
Mar 13, 2019124.62125.07124.26124.36123.7999,000
Mar 12, 2019123.95124.62123.91123.94123.3763,400
Mar 11, 2019122.29123.68122.28123.68123.1143,600
Mar 08, 2019121.16121.90120.65121.81121.2565,500
Mar 07, 2019122.73122.73121.08121.77121.21186,000
Mar 06, 2019123.27124.01122.89122.96122.3960,400
Mar 05, 2019123.70123.71123.20123.24122.6785,800
Mar 04, 2019123.63124.16122.09123.73123.1664,400
Mar 01, 2019124.09124.72122.99123.35122.78111,700
Feb 28, 2019124.83124.83123.12123.25122.6843,500
Feb 27, 2019124.62125.17124.05124.88124.30455,900
Feb 26, 2019125.32125.66124.88124.88124.30122,700
Feb 25, 2019125.64126.05125.36125.69125.1140,200
Feb 22, 2019125.10125.36124.63125.02124.4472,400
Feb 21, 2019125.24125.24124.04124.49123.9165,800
Feb 20, 2019123.04125.64122.98125.06124.481,110,400
Feb 19, 2019121.55123.38121.05122.90122.33243,500
Feb 15, 2019121.58122.25121.30122.03121.4745,700
Feb 14, 2019120.56121.34120.37120.51119.9543,700
Feb 13, 2019121.25121.70120.91121.00120.4481,300
Feb 12, 2019119.16120.84119.16120.75120.1971,700
Feb 11, 2019118.15118.39117.57118.19117.6453,300
Feb 08, 2019117.33117.97116.48117.85117.3147,100
Feb 07, 2019118.95119.00116.98117.93117.3863,100
Feb 06, 2019119.83120.24119.50119.66119.1199,000
Feb 05, 2019119.61120.51119.49120.28119.7280,100
Feb 04, 2019119.55119.55118.75119.49118.94107,300
Feb 01, 2019119.06119.77118.76119.57119.0294,300
Jan 31, 2019117.84119.54117.12119.12118.57127,900
Jan 30, 2019119.36121.17119.01120.29119.73143,900
Jan 29, 2019118.14119.24118.14118.84118.2952,700
Jan 28, 2019116.98117.84116.90117.81117.27137,900
Jan 25, 2019116.79118.53116.79117.96117.4159,700
Jan 24, 2019115.70116.37115.27115.71115.18115,900
Jan 23, 2019117.16117.23115.00116.09115.55132,100
Jan 22, 2019117.83117.83116.23116.83116.29257,400
Jan 18, 2019117.46119.03117.23118.42117.87141,900
Jan 17, 2019114.38116.91114.38116.56116.02177,000
Jan 16, 2019114.09115.17113.99114.67114.14306,600
Jan 15, 2019114.27114.80113.43114.02113.49137,700
Jan 14, 2019114.67115.50114.48114.77114.24139,400
Jan 11, 2019115.43115.95114.90115.64115.11107,700
Jan 10, 2019114.33116.04114.23115.97115.43114,500
Jan 09, 2019114.84115.33113.84114.94114.41168,000
Jan 08, 2019114.04114.79113.45114.63114.102,334,700
Jan 07, 2019112.98114.57112.17113.35112.83458,800
Jan 04, 2019109.94113.25109.94112.82112.30115,000
Jan 03, 2019110.77110.77108.20108.45107.95117,500
Jan 02, 2019109.09111.75108.96111.35110.84193,600
Dec 31, 2018110.47111.09109.56110.83110.32328,500
Dec 28, 2018111.11111.52109.54109.84109.33208,300
Dec 27, 2018107.13110.49106.75110.49109.98336,100
Dec 26, 2018104.72108.68103.54108.65108.15280,800
Dec 24, 2018105.95106.74104.02104.05103.57174,000
Dec 21, 2018108.20109.93106.65106.73106.24440,300
Dec 20, 2018108.88110.01106.76107.88107.38326,600
Dec 19, 2018110.81113.09108.73109.19108.69316,100
Dec 18, 2018110.92111.98110.20110.72110.21426,200
Dec 17, 2018111.84112.96109.37110.02109.511,870,700
Dec 14, 2018111.91113.25111.61112.04111.52200,500
Dec 13, 2018114.65114.90112.65112.95112.43147,300
Dec 13, 20180.631 Dividend
Dec 12, 2018115.42116.28114.87114.87113.71160,600
Dec 11, 2018116.27116.78113.37113.80112.65143,600
Dec 10, 2018114.32115.00112.46114.29113.14222,600
Dec 07, 2018117.39118.96114.08114.35113.20158,000
Dec 06, 2018116.79117.36114.39117.24116.06216,000
Dec 04, 2018122.86122.86118.77118.82117.62130,600
Dec 03, 2018123.62124.23121.57122.99121.75127,500
Nov 30, 2018120.08121.22120.08121.05119.83101,400
Nov 29, 2018119.87121.25119.44120.46119.24126,800
Nov 28, 2018118.16119.98116.65119.98118.77196,000
Nov 27, 2018118.78119.11117.26117.90116.7197,800
Nov 26, 2018119.34120.20119.00119.55118.34107,000
Nov 23, 2018118.59119.28117.97118.42117.2351,600
Nov 21, 2018118.90120.73118.90119.63118.4298,100
Nov 20, 2018119.23119.85117.90118.42117.23144,300
Nov 19, 2018122.36122.89120.48120.73119.51145,700
Nov 16, 2018121.38123.02121.04122.58121.34115,400
Nov 15, 2018119.52122.27119.00121.79120.56223,300
Nov 14, 2018120.87121.66119.28119.95118.74145,600
Nov 13, 2018120.46121.87119.84120.01118.80174,400
Nov 12, 2018121.88122.00120.13120.22119.0193,900
Nov 09, 2018123.27123.27121.17122.06120.8383,400
Nov 08, 2018124.17124.60123.55124.01122.7688,200
Nov 07, 2018123.49124.86122.81124.75123.4996,300
Nov 06, 2018121.07122.52121.07122.43121.19124,700
Nov 05, 2018120.60121.31120.29121.00119.78111,700
Nov 02, 2018121.23121.88119.34120.72119.50153,900
Nov 01, 2018119.16120.83118.51120.60119.38131,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...