U.S. Markets closed

Vanguard Materials ETF (VAW)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
121.63+0.61 (+0.50%)
At close: 4:00PM EDT

121.64 0.01 (0.01%)
After hours: 4:01PM EDT

People also watch
VISVCRVOXVDCVPU
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017121.31122.05120.83121.63121.6346,799
Jun 22, 2017120.87121.39120.68121.02121.0266,200
Jun 21, 2017122.18122.22120.63120.81120.811,973,500
Jun 20, 2017122.43122.43121.95122.00122.0054,600
Jun 19, 2017122.30122.95122.30122.75122.7541,200
Jun 16, 2017121.52121.69120.94121.69121.6942,600
Jun 15, 2017121.77121.95120.91121.29121.2956,800
Jun 14, 2017124.11124.11122.05122.42122.4251,500
Jun 13, 2017122.75123.93122.54123.93123.9371,600
Jun 12, 2017122.78123.35122.22122.41122.4182,400
Jun 09, 2017121.82123.08121.81123.01123.0152,700
Jun 08, 2017120.92121.82120.53121.60121.6094,300
Jun 07, 2017121.23121.38120.62120.94120.9443,400
Jun 06, 2017120.67121.15120.21120.84120.8480,800
Jun 05, 2017121.32121.50120.83120.86120.8644,700
Jun 02, 2017121.18121.68121.02121.32121.3243,600
Jun 01, 2017119.70121.12119.62121.04121.0474,600
May 31, 2017119.45119.54118.32119.45119.4550,200
May 30, 2017119.44119.63119.11119.41119.4142,600
May 26, 2017119.33119.64119.19119.59119.5943,800
May 25, 2017119.81120.25119.09119.35119.3562,900
May 24, 2017119.06119.92119.06119.47119.4760,600
May 23, 2017118.80119.25118.52118.92118.92149,800
May 22, 2017119.11119.20118.30118.52118.5297,500
May 19, 2017117.79118.99117.74118.44118.44110,300
May 18, 2017117.05117.72116.44117.37117.3771,200
May 17, 2017119.20119.20117.52117.57117.5776,000
May 16, 2017120.22120.22119.76120.10120.1047,100
May 15, 2017119.18120.24119.18119.91119.9160,500
May 12, 2017118.85119.08118.64118.80118.8040,600
May 11, 2017119.31119.33118.11119.08119.0841,000
May 10, 2017119.01119.43118.93119.40119.4052,500
May 09, 2017119.49119.57118.57118.75118.7595,700
May 08, 2017120.38120.38119.29119.42119.4247,900
May 05, 2017119.28120.44119.25120.44120.4445,600
May 04, 2017118.76119.04118.40118.89118.8993,100
May 03, 2017119.66119.74118.72118.81118.8187,500
May 02, 2017120.20120.41119.79120.13120.1369,500
May 01, 2017120.43120.64119.74120.20120.2058,200
Apr 28, 2017121.25121.25120.13120.24120.2463,700
Apr 27, 2017121.29121.46120.56121.15121.15100,200
Apr 26, 2017121.33121.91121.00121.49121.4994,600
Apr 25, 2017120.97121.75120.95121.62121.62115,900
Apr 24, 2017119.72120.22119.58119.93119.9348,800
Apr 21, 2017118.49118.61118.00118.42118.4255,100
Apr 20, 2017117.57118.80117.57118.49118.4958,700
Apr 19, 2017117.23117.61116.80116.96116.9643,800
Apr 18, 2017116.50117.13116.30116.92116.9251,600
Apr 17, 2017116.38116.94116.13116.91116.9167,800
Apr 13, 2017117.14117.50116.03116.16116.1668,900
Apr 12, 2017118.99118.99117.34117.42117.4268,800
Apr 11, 2017118.87119.24118.20119.17119.1747,000
Apr 10, 2017119.15119.35118.67119.06119.0663,700
Apr 07, 2017118.83119.47118.36119.11119.1192,800
Apr 06, 2017118.43119.44118.23118.96118.9668,400
Apr 05, 2017119.44119.99118.22118.34118.34133,000
Apr 04, 2017118.38118.80118.11118.78118.78115,200
Apr 03, 2017119.15119.52117.48118.34118.34238,900
Mar 31, 2017118.87119.56118.81118.94118.9454,700
Mar 30, 2017118.80119.37118.54118.87118.8750,900
Mar 29, 2017118.52118.92118.27118.57118.5750,000
Mar 28, 2017117.19118.97117.19118.54118.5471,100
Mar 27, 2017115.47117.37115.35117.22117.22129,800
Mar 24, 2017118.21118.32116.46116.92116.92118,300
Mar 24, 20170.503 Dividend
Mar 23, 2017118.05118.96117.87118.61118.1161,700
Mar 22, 2017117.77118.15116.99118.09117.59278,600
Mar 21, 2017120.48120.48117.61117.73117.2373,900
Mar 20, 2017119.75120.17119.26120.14119.6348,500
Mar 17, 2017119.63119.95119.54119.83119.3274,000
Mar 16, 2017120.30120.35119.02119.21118.7051,200
Mar 15, 2017118.27120.03118.23119.80119.2978,000
Mar 14, 2017118.00118.18117.45117.74117.2477,600
Mar 13, 2017118.16118.61118.11118.56118.0679,800
Mar 10, 2017118.11118.42117.49118.00117.50117,500
Mar 09, 2017117.84118.33116.93117.45116.95392,700
Mar 08, 2017118.04119.11118.00118.05117.5587,600
Mar 07, 2017118.90118.90118.00118.05117.5589,700
Mar 06, 2017119.43119.58118.76118.98118.4883,900
Mar 03, 2017119.95120.21119.46119.89119.3873,400
Mar 02, 2017121.37121.37119.75119.76119.2586,400
Mar 01, 2017120.15121.70120.15121.37120.86161,800
Feb 28, 2017118.97119.47118.70118.99118.4994,500
Feb 27, 2017119.17120.01118.89119.08118.5877,200
Feb 24, 2017118.67119.35118.24119.19118.6894,300
Feb 23, 2017120.72121.00119.03119.16118.6588,700
Feb 22, 2017119.97120.90119.72120.25119.74121,500
Feb 21, 2017119.78120.48119.60120.32119.81495,700
Feb 17, 2017119.68119.68119.03119.46118.9581,200
Feb 16, 2017120.02120.50119.44119.81119.3098,200
Feb 15, 2017119.76120.10119.55119.91119.40106,700
Feb 14, 2017119.61119.82119.03119.81119.30131,400
Feb 13, 2017119.52120.19119.52119.79119.28138,500
Feb 10, 2017118.21118.99118.18118.77118.2797,900
Feb 09, 2017117.50117.96117.35117.79117.29108,200
Feb 08, 2017117.32117.54116.79117.50117.0092,400
Feb 07, 2017118.02118.16117.10117.22116.72155,300
Feb 06, 2017118.32118.32117.60118.12117.62111,800
Feb 03, 2017118.25118.42117.90118.28117.78113,700
Feb 02, 2017118.45118.46117.70118.05117.55150,500
*Close price adjusted for dividends and splits.
Loading more data...