VAW - Vanguard Materials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018132.52133.76132.52133.36133.3660,000
Jun 21, 2018132.82132.83131.46131.67131.67150,100
Jun 20, 2018133.80133.80132.45133.07133.07111,900
Jun 19, 2018134.14134.14132.02133.26133.2685,000
Jun 18, 2018135.11135.81134.85135.64135.6481,300
Jun 15, 2018136.66136.66134.92135.94135.9461,300
Jun 14, 2018137.37137.67136.23136.80136.8051,000
Jun 13, 2018138.29138.29136.49136.68136.6872,000
Jun 12, 2018138.22138.59137.59138.03138.0375,100
Jun 11, 2018137.90138.32137.53138.06138.0656,100
Jun 08, 2018137.43138.04136.72137.83137.8359,200
Jun 07, 2018138.26138.37136.91137.45137.45121,600
Jun 06, 2018136.22138.21135.70138.17138.17228,300
Jun 05, 2018134.99136.25134.99135.92135.92109,200
Jun 04, 2018134.88135.22134.67134.91134.9173,800
Jun 01, 2018133.41134.74133.41134.30134.3095,300
May 31, 2018133.88134.21132.49132.60132.6080,500
May 30, 2018133.15134.18132.95133.81133.8196,700
May 29, 2018133.27133.85131.83132.20132.20102,700
May 25, 2018134.29134.47133.70134.13134.1359,000
May 24, 2018135.06135.40134.14134.76134.7681,000
May 23, 2018134.94135.20134.10135.20135.2083,100
May 22, 2018136.80137.07135.43135.50135.5081,800
May 21, 2018136.53136.79136.15136.54136.5454,900
May 18, 2018135.64136.31135.59136.00136.0078,600
May 17, 2018135.24136.18135.17135.72135.72153,900
May 16, 2018133.56135.51133.56135.29135.2959,600
May 15, 2018133.13133.75132.45133.56133.56167,200
May 14, 2018133.97134.56133.43133.80133.8076,400
May 11, 2018133.96134.67133.49133.66133.6666,600
May 10, 2018133.01134.40132.92133.71133.7158,200
May 09, 2018131.46132.83131.46132.68132.6877,100
May 08, 2018130.96131.57130.50130.88130.8879,900
May 07, 2018131.32132.00130.88131.24131.2461,600
May 04, 2018128.79131.81128.79131.16131.1681,800
May 03, 2018129.03129.84127.65129.27129.27109,600
May 02, 2018129.26130.10128.88129.04129.0482,000
May 01, 2018128.94129.19127.33129.19129.1972,000
Apr 30, 2018131.51131.85129.38129.52129.5277,500
Apr 27, 2018131.85131.98130.43131.18131.1861,700
Apr 26, 2018131.75132.36130.94131.89131.8963,800
Apr 25, 2018130.45131.55129.57131.11131.1173,200
Apr 24, 2018134.04134.04129.14130.43130.43100,200
Apr 23, 2018133.98134.17133.30133.57133.5769,900
Apr 20, 2018134.82135.14133.70134.25134.25146,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...