VAW - Vanguard Materials Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018134.82135.14133.70134.25134.25146,708
Apr 19, 2018136.17136.17134.46135.00135.0082,800
Apr 18, 2018135.78136.94135.77136.23136.2378,300
Apr 17, 2018134.47135.60134.10135.23135.2384,100
Apr 16, 2018132.80133.71132.21133.62133.6273,200
Apr 13, 2018132.68132.87131.48131.87131.8762,800
Apr 12, 2018131.17132.46130.82131.90131.9064,800
Apr 11, 2018130.34131.05130.08130.57130.57106,600
Apr 10, 2018130.45132.15130.25131.48131.48137,400
Apr 09, 2018128.52130.12127.81128.61128.61391,100
Apr 06, 2018130.01130.41127.17127.99127.99107,200
Apr 05, 2018129.26131.48129.26131.09131.0978,000
Apr 04, 2018126.14128.75125.30128.58128.58152,800
Apr 03, 2018126.45128.09125.63127.76127.76144,900
Apr 02, 2018128.50128.99124.99125.96125.96350,700
Mar 29, 2018126.84129.51126.84128.90128.9092,300
Mar 28, 2018127.88128.55126.14126.49126.49710,900
Mar 27, 2018129.62130.14127.30127.88127.88151,200
Mar 26, 2018128.27129.32127.09129.26129.26100,300
Mar 23, 2018129.42129.42126.58126.70126.70156,800
Mar 22, 2018132.20132.55129.01129.01129.01464,000
Mar 21, 2018131.99134.27131.64133.27133.27528,400
Mar 20, 2018132.42132.76131.54131.72131.7271,000
Mar 19, 2018133.70133.70131.21132.19132.19125,500
Mar 16, 2018133.78134.75133.50134.02134.02307,300
Mar 16, 20180.367 Dividend
Mar 15, 2018135.96136.01134.18134.23133.8684,600
Mar 14, 2018138.13138.45135.49135.73135.36124,200
Mar 13, 2018138.84139.43137.49137.62137.2479,400
Mar 12, 2018138.56139.22138.00138.24137.8668,300
Mar 09, 2018136.79138.45136.44138.39138.01109,800
Mar 08, 2018136.56136.56135.27136.04135.6773,300
Mar 07, 2018135.28136.66135.28136.23135.8696,000
Mar 06, 2018135.58137.41134.89136.50136.132,601,400
Mar 05, 2018132.77135.31132.46134.89134.5252,100
Mar 02, 2018132.58133.80131.89133.49133.1389,800
Mar 01, 2018134.38134.81132.44133.32132.9681,900
Feb 28, 2018137.05137.05134.16134.16133.7967,600
Feb 27, 2018138.44138.57136.64136.64136.2763,000
Feb 26, 2018138.38138.61137.18138.54138.1663,500
Feb 23, 2018136.83137.94136.38137.89137.5166,600
Feb 22, 2018136.03137.38135.61136.19135.8284,400
Feb 21, 2018135.95137.84135.48135.48135.1194,800
Feb 20, 2018136.04137.06135.51135.95135.5883,100
Feb 16, 2018136.30137.76135.72136.70136.33121,900
Feb 15, 2018136.69136.96135.05136.68136.3181,400
Feb 14, 2018132.61135.95132.50135.81135.44133,500
Feb 13, 2018133.21134.10132.98133.63133.26113,100
Feb 12, 2018132.06134.37131.69133.71133.34165,900
Feb 09, 2018130.54131.89127.18130.98130.62310,500
Feb 08, 2018134.00134.30129.22129.22128.87156,900
Feb 07, 2018134.56136.03133.86133.86133.49173,200
Feb 06, 2018129.03135.17128.58134.96134.59271,100
Feb 05, 2018135.64137.11131.45131.64131.28290,000
Feb 02, 2018139.06139.06136.17136.21135.84226,500
Feb 01, 2018140.62141.25139.71139.89139.51180,600
Jan 31, 2018142.35142.35140.65141.56141.17214,300
Jan 30, 2018142.58143.00141.57141.81141.4295,000
Jan 29, 2018144.50144.56143.10143.15142.7694,800
Jan 26, 2018144.38144.65143.47144.53144.1380,300
Jan 25, 2018144.02144.57143.50144.10143.71111,700
Jan 24, 2018143.37144.00142.66143.16142.77111,400
Jan 23, 2018142.40142.74141.50142.66142.27126,500
Jan 22, 2018142.67142.67141.89142.63142.24200,500
Jan 19, 2018142.28142.94142.03142.92142.5354,200
Jan 18, 2018141.79142.26141.43141.77141.38373,700
Jan 17, 2018142.30142.65141.67142.13141.7491,100
Jan 16, 2018143.68143.70140.70141.50141.11315,000
Jan 12, 2018143.71143.71142.93143.28142.8997,400
Jan 11, 2018141.50143.17141.20143.16142.7787,700
Jan 10, 2018141.16141.33140.60140.96140.57170,800
Jan 09, 2018142.20142.54141.50141.50141.11126,600
Jan 08, 2018142.01142.21141.41142.06141.67218,100
Jan 05, 2018141.27141.87141.06141.81141.42225,100
Jan 04, 2018140.17140.95140.17140.67140.29188,800
Jan 03, 2018139.31139.82138.94139.74139.36181,800
Jan 02, 2018137.48138.87137.34138.83138.45262,600
Dec 29, 2017137.53137.53136.63136.70136.3374,100
Dec 28, 2017136.58137.07136.23137.01136.6469,900
Dec 27, 2017136.48136.62136.20136.34135.9794,400
Dec 26, 2017136.32136.47136.08136.24135.8747,300
Dec 22, 2017136.00136.25135.65136.18135.8161,700
Dec 21, 2017135.94136.03135.38135.72135.35114,000
Dec 20, 2017135.55135.94135.38135.38135.0191,600
Dec 19, 2017135.44135.68134.98135.07134.7085,600
Dec 18, 2017133.89135.27133.82135.17134.80112,100
Dec 15, 2017133.00133.48132.72133.02132.66135,300
Dec 14, 2017134.29134.29132.20132.31131.9567,200
Dec 14, 20170.566 Dividend
Dec 13, 2017134.27134.65134.21134.40133.4746,600
Dec 12, 2017134.45134.64134.03134.12133.1945,600
Dec 11, 2017134.10134.76134.06134.15133.2258,700
Dec 08, 2017134.45134.53133.85134.03133.1043,200
Dec 07, 2017133.81133.98132.92133.93133.0042,900
Dec 06, 2017133.77133.84133.01133.01132.0985,700
Dec 05, 2017134.71134.85133.94133.94133.0195,600
Dec 04, 2017134.63135.77134.63134.70133.7765,100
Dec 01, 2017134.65134.73132.20133.45132.52138,100
Nov 30, 2017134.31135.42134.08134.47133.5477,500
Nov 29, 2017133.90134.16133.46133.88132.95159,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...