U.S. Markets closed

Vanguard Materials ETF (VAW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
128.37-0.39 (-0.30%)
At close: 4:00PM EDT
People also watch
VISVCRVOXVDCVPU
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017128.49128.54128.13128.37128.3741,400
Sep 21, 2017129.06129.13128.73128.76128.7636,500
Sep 20, 2017128.67129.17128.36129.07129.0760,000
Sep 19, 2017128.01128.48127.69128.40128.4035,500
Sep 18, 2017127.39127.94127.39127.88127.8870,000
Sep 15, 2017126.88127.05126.63126.97126.9742,300
Sep 14, 2017126.44127.03126.16126.83126.8344,700
Sep 13, 2017127.15127.15126.09126.58126.5841,600
Sep 12, 2017126.40127.08126.30126.69126.6958,200
Sep 11, 2017124.91126.12124.85125.81125.8138,500
Sep 08, 2017124.33124.36123.80124.35124.3580,100
Sep 07, 2017124.30124.41123.62124.39124.3929,300
Sep 06, 2017124.02124.24123.29124.10124.1063,200
Sep 05, 2017125.46125.57123.68123.83123.8360,800
Sep 01, 2017124.60125.27124.45125.17125.17191,500
Aug 31, 2017123.84124.46123.77124.20124.2069,900
Aug 30, 2017122.28123.37121.99123.18123.1858,600
Aug 29, 2017122.16122.39121.75122.31122.3152,700
Aug 28, 2017122.77122.77122.17122.76122.7654,300
Aug 25, 2017122.60122.68122.25122.46122.4628,100
Aug 24, 2017122.46122.46121.93122.09122.0932,100
Aug 23, 2017121.90122.56121.39122.21122.2142,600
Aug 22, 2017120.72122.35120.72122.28122.28179,000
Aug 21, 2017120.84121.04120.57120.73120.7339,600
Aug 18, 2017120.51121.21120.20120.75120.7547,700
Aug 17, 2017122.40122.43120.67120.67120.6786,800
Aug 16, 2017121.86122.65121.86122.65122.6538,400
Aug 15, 2017121.76121.76121.26121.58121.5848,100
Aug 14, 2017121.12121.68121.06121.53121.5344,300
Aug 11, 2017120.26120.76120.06120.40120.4064,000
Aug 10, 2017121.70121.78120.54120.55120.5592,700
Aug 09, 2017122.01122.45121.71122.03122.03200,200
Aug 08, 2017123.08123.26122.11122.16122.1661,800
Aug 07, 2017123.23123.60123.18123.27123.2772,900
Aug 04, 2017123.02123.20122.80123.12123.1271,000
Aug 03, 2017123.48123.48122.47122.56122.5678,300
Aug 02, 2017123.25123.64122.50123.54123.54141,900
Aug 01, 2017123.69123.71123.00123.48123.48173,900
Jul 31, 2017124.32124.33123.31123.37123.3750,800
Jul 28, 2017124.42124.85123.57124.01124.0148,700
Jul 27, 2017125.42125.42124.00124.59124.5955,000
Jul 26, 2017126.06126.06125.00125.17125.1736,000
Jul 25, 2017125.74126.31125.65126.11126.1137,900
Jul 24, 2017124.81124.88124.31124.78124.7858,500
Jul 21, 2017124.93125.00124.49124.90124.9036,000
Jul 20, 2017125.78125.78124.78125.13125.13108,800
Jul 19, 2017124.80126.08124.80126.06126.06140,800
Jul 18, 2017124.91124.97124.31124.69124.6934,100
Jul 17, 2017124.98125.52124.83125.23125.2370,100
Jul 14, 2017124.44125.15124.44124.84124.8444,000
Jul 13, 2017124.26124.63123.96124.32124.3263,200
Jul 12, 2017123.69124.44123.69124.29124.2951,100
Jul 11, 2017123.11123.16122.30123.02123.0256,000
Jul 10, 2017122.23123.47121.78122.99122.9965,600
Jul 07, 2017121.66122.31121.35122.25122.2535,700
Jul 06, 2017121.88122.30121.44121.61121.61120,900
Jul 05, 2017123.09123.09121.76122.20122.2061,200
Jul 03, 2017121.99122.93121.95122.66122.66204,000
Jun 30, 2017121.49122.19121.29121.60121.6042,600
Jun 29, 2017122.20122.20120.45120.98120.9840,300
Jun 28, 2017121.65122.39121.40122.10122.1046,100
Jun 28, 20170.547 Dividend
Jun 27, 2017122.25122.44121.20121.20120.6579,700
Jun 26, 2017121.99122.14121.42121.93121.3832,600
Jun 23, 2017121.31122.05120.83121.64121.0946,800
Jun 22, 2017120.87121.39120.68121.02120.4766,200
Jun 21, 2017122.18122.22120.63120.81120.261,973,500
Jun 20, 2017122.43122.43121.95122.00121.4554,600
Jun 19, 2017122.30122.95122.30122.75122.2041,200
Jun 16, 2017121.52121.69120.94121.69121.1442,600
Jun 15, 2017121.77121.95120.91121.29120.7456,800
Jun 14, 2017124.11124.11122.05122.42121.8751,500
Jun 13, 2017122.75123.93122.54123.93123.3771,600
Jun 12, 2017122.78123.35122.22122.41121.8682,400
Jun 09, 2017121.82123.08121.81123.01122.4552,700
Jun 08, 2017120.92121.82120.53121.60121.0594,300
Jun 07, 2017121.23121.38120.62120.94120.3943,400
Jun 06, 2017120.67121.15120.21120.84120.2980,800
Jun 05, 2017121.32121.50120.83120.86120.3144,700
Jun 02, 2017121.18121.68121.02121.32120.7743,600
Jun 01, 2017119.70121.12119.62121.04120.4974,600
May 31, 2017119.45119.54118.32119.45118.9150,200
May 30, 2017119.44119.63119.11119.41118.8742,600
May 26, 2017119.33119.64119.19119.59119.0543,800
May 25, 2017119.81120.25119.09119.35118.8162,900
May 24, 2017119.06119.92119.06119.47118.9360,600
May 23, 2017118.80119.25118.52118.92118.38149,800
May 22, 2017119.11119.20118.30118.52117.9997,500
May 19, 2017117.79118.99117.74118.44117.91110,300
May 18, 2017117.05117.72116.44117.37116.8471,200
May 17, 2017119.20119.20117.52117.57117.0476,000
May 16, 2017120.22120.22119.76120.10119.5647,100
May 15, 2017119.18120.24119.18119.91119.3760,500
May 12, 2017118.85119.08118.64118.80118.2640,600
May 11, 2017119.31119.33118.11119.08118.5441,000
May 10, 2017119.01119.43118.93119.40118.8652,500
May 09, 2017119.49119.57118.57118.75118.2195,700
May 08, 2017120.38120.38119.29119.42118.8847,900
May 05, 2017119.28120.44119.25120.44119.9045,600
May 04, 2017118.76119.04118.40118.89118.3593,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...