VAW - Vanguard Materials ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2018141.79142.26141.43141.77141.77191,800
Jan 17, 2018142.30142.65141.67142.13142.1391,100
Jan 16, 2018143.68143.70140.70141.50141.50315,000
Jan 12, 2018143.71143.71142.93143.28143.2897,400
Jan 11, 2018141.50143.17141.20143.16143.1687,700
Jan 10, 2018141.16141.33140.60140.96140.96170,800
Jan 09, 2018142.20142.54141.50141.50141.50126,600
Jan 08, 2018142.01142.21141.41142.06142.06218,100
Jan 05, 2018141.27141.87141.06141.81141.81225,100
Jan 04, 2018140.17140.95140.17140.67140.67188,800
Jan 03, 2018139.31139.82138.94139.74139.74181,800
Jan 02, 2018137.48138.87137.34138.83138.83262,600
Dec 29, 2017137.53137.53136.63136.70136.7074,100
Dec 28, 2017136.58137.07136.23137.01137.0169,900
Dec 27, 2017136.48136.62136.20136.34136.3494,400
Dec 26, 2017136.32136.47136.08136.24136.2447,300
Dec 22, 2017136.00136.25135.65136.18136.1861,700
Dec 21, 2017135.94136.03135.38135.72135.72114,000
Dec 20, 2017135.55135.94135.38135.38135.3891,600
Dec 19, 2017135.44135.68134.98135.07135.0785,600
Dec 18, 2017133.89135.27133.82135.17135.17112,100
Dec 15, 2017133.00133.48132.72133.02133.02135,300
Dec 14, 2017134.29134.29132.20132.31132.3167,200
Dec 14, 20170.566 Dividend
Dec 13, 2017134.27134.65134.21134.40133.8346,600
Dec 12, 2017134.45134.64134.03134.12133.5645,600
Dec 11, 2017134.10134.76134.06134.15133.5958,700
Dec 08, 2017134.45134.53133.85134.03133.4743,200
Dec 07, 2017133.81133.98132.92133.93133.3742,900
Dec 06, 2017133.77133.84133.01133.01132.4585,700
Dec 05, 2017134.71134.85133.94133.94133.3895,600
Dec 04, 2017134.63135.77134.63134.70134.1365,100
Dec 01, 2017134.65134.73132.20133.45132.89138,100
Nov 30, 2017134.31135.42134.08134.47133.9077,500
Nov 29, 2017133.90134.16133.46133.88133.32159,400
Nov 28, 2017132.40133.78132.40133.72133.16211,200
Nov 27, 2017133.19133.19132.30132.36131.8066,000
Nov 24, 2017132.89133.15132.43133.09132.5315,000
Nov 22, 2017133.08133.46132.43132.43131.8751,500
Nov 21, 2017132.53133.00132.53132.65132.0937,200
Nov 20, 2017131.66132.11131.49131.88131.3239,400
Nov 17, 2017131.17132.00131.10131.58131.0334,500
Nov 16, 2017130.14131.52130.14131.32130.7743,600
Nov 15, 2017129.77129.82128.92129.60129.0599,600
Nov 14, 2017130.93130.93130.11130.33129.7836,700
Nov 13, 2017130.50131.77130.20131.68131.1357,500
Nov 10, 2017131.11131.44130.67130.95130.40113,800
Nov 09, 2017131.98132.11130.93131.26130.7193,500
Nov 08, 2017132.56132.70132.13132.61132.0540,100
Nov 07, 2017132.78132.85132.11132.56132.0035,500
Nov 06, 2017133.16133.35132.51132.51131.9545,400
Nov 03, 2017133.13133.13132.45132.95132.39136,500
Nov 02, 2017134.01134.08133.00133.15132.5978,600
Nov 01, 2017134.16134.67133.50133.93133.3769,300
Oct 31, 2017133.03133.55133.03133.26132.7051,600
Oct 30, 2017133.90133.90132.74132.91132.35324,400
Oct 27, 2017133.90133.90132.74133.69133.1367,600
Oct 26, 2017133.75134.54133.29134.17133.6060,100
Oct 25, 2017133.38133.56132.10132.77132.21174,600
Oct 24, 2017132.96133.76132.96133.56133.0090,300
Oct 23, 2017133.22133.29132.48132.48131.9248,400
Oct 20, 2017132.50132.89132.40132.89132.3373,500
Oct 19, 2017130.95131.85130.59131.84131.2845,300
Oct 18, 2017131.86131.86131.28131.36130.8141,200
Oct 17, 2017132.07132.07131.42131.60131.05109,400
Oct 16, 2017132.77132.87131.75132.09131.5339,700
Oct 13, 2017132.29132.51132.18132.23131.6745,000
Oct 12, 2017131.04131.73131.03131.51130.9650,800
Oct 11, 2017131.18131.20130.65131.19130.6448,300
Oct 10, 2017131.60131.60130.90131.09130.54220,400
Oct 09, 2017131.45131.45130.86131.14130.59102,900
Oct 06, 2017131.10131.28130.75131.28130.7368,400
Oct 05, 2017131.29131.49130.88131.49130.9436,100
Oct 04, 2017131.05131.19130.71130.80130.2578,200
Oct 03, 2017130.64130.88130.03130.88130.33105,300
Oct 02, 2017128.60130.20128.60130.20129.65378,500
Sep 29, 2017128.72128.74128.12128.52127.9849,500
Sep 28, 2017127.71128.59127.51128.56128.0236,200
Sep 27, 2017127.75128.00126.68127.72127.1859,600
Sep 27, 20170.613 Dividend
Sep 26, 2017128.50128.75128.11128.11126.9641,200
Sep 25, 2017128.37128.48127.67128.47127.32120,600
Sep 22, 2017128.49128.54128.13128.37127.2241,400
Sep 21, 2017129.06129.13128.73128.76127.6036,500
Sep 20, 2017128.67129.17128.36129.07127.9160,000
Sep 19, 2017128.01128.48127.69128.40127.2535,500
Sep 18, 2017127.39127.94127.39127.88126.7370,000
Sep 15, 2017126.88127.05126.63126.97125.8342,300
Sep 14, 2017126.44127.03126.16126.83125.6944,700
Sep 13, 2017127.15127.15126.09126.58125.4441,600
Sep 12, 2017126.40127.08126.30126.69125.5558,200
Sep 11, 2017124.91126.12124.85125.81124.6838,500
Sep 08, 2017124.33124.36123.80124.35123.2380,100
Sep 07, 2017124.30124.41123.62124.39123.2729,300
Sep 06, 2017124.02124.24123.29124.10122.9963,200
Sep 05, 2017125.46125.57123.68123.83122.7260,800
Sep 01, 2017124.60125.27124.45125.17124.05191,500
Aug 31, 2017123.84124.46123.77124.20123.0969,900
Aug 30, 2017122.28123.37121.99123.18122.0758,600
Aug 29, 2017122.16122.39121.75122.31121.2152,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...