VAW - Vanguard Materials Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019133.37134.00132.11132.21132.2147,811
Dec 12, 2019131.50133.47131.50133.25133.2538,700
Dec 11, 2019130.85131.61130.85131.40131.4032,200
Dec 10, 2019130.99131.26130.31130.52130.5248,500
Dec 09, 2019131.54131.99131.15131.35131.3555,300
Dec 06, 2019131.07131.82131.07131.38131.3838,300
Dec 05, 2019129.66130.25129.25130.21130.2133,200
Dec 04, 2019129.80130.91129.32129.38129.3844,600
Dec 03, 2019129.06129.29128.28129.14129.1447,200
Dec 02, 2019130.98131.28130.03130.13130.1347,900
Nov 29, 2019131.40131.45130.83130.96130.9631,800
Nov 27, 2019131.36131.81130.92131.74131.7452,300
Nov 26, 2019130.40131.28130.20131.12131.1242,400
Nov 25, 2019129.93130.54129.81130.54130.5436,900
Nov 22, 2019129.49129.97129.00129.51129.5125,800
Nov 21, 2019129.42129.68129.03129.21129.2138,500
Nov 20, 2019130.54130.80129.24129.53129.5343,500
Nov 19, 2019131.77131.77130.53130.84130.8436,700
Nov 18, 2019131.08131.60130.87131.21131.2142,600
Nov 15, 2019132.18132.46131.30131.59131.5944,100
Nov 14, 2019130.73131.81130.73131.56131.5646,300
Nov 13, 2019131.41131.60130.88131.04131.0436,800
Nov 12, 2019131.79132.43131.37131.93131.9350,500
Nov 11, 2019130.98131.57130.90131.54131.5450,600
Nov 08, 2019130.95131.74130.85131.68131.6847,300
Nov 07, 2019130.79131.23130.75131.13131.1334,400
Nov 06, 2019130.18130.54129.68130.28130.2864,300
Nov 05, 2019129.86131.06129.86130.21130.2137,000
Nov 04, 2019129.63130.00129.38129.83129.8334,600
Nov 01, 2019127.51128.93127.51128.77128.7743,500
Oct 31, 2019128.09128.09126.27126.88126.8824,700
Oct 30, 2019128.27128.48127.29128.39128.3933,600
Oct 29, 2019127.56129.00127.00128.53128.5333,200
Oct 28, 2019127.50128.25127.41127.78127.7824,200
Oct 25, 2019125.75127.46125.75127.10127.1025,700
Oct 24, 2019125.83126.26125.04125.81125.8138,700
Oct 23, 2019125.04125.70125.04125.31125.3124,600
Oct 22, 2019124.82125.39123.96124.62124.6237,900
Oct 21, 2019125.82126.18124.81124.87124.8734,400
Oct 18, 2019124.89125.56124.53125.12125.1232,600
Oct 17, 2019125.16126.05125.03125.14125.1423,400
Oct 16, 2019124.43125.64124.43124.67124.6736,300
Oct 15, 2019124.31125.15123.98124.51124.5132,200
Oct 14, 2019124.32124.54123.79123.86123.8625,100
Oct 11, 2019123.62125.87123.62124.62124.6290,800
Oct 10, 2019121.48122.83121.41122.31122.3129,800
Oct 09, 2019121.10121.50120.40121.14121.1440,100
Oct 08, 2019121.33121.33120.02120.04120.0447,500
Oct 07, 2019122.10123.37121.89122.12122.1233,800
Oct 04, 2019122.11122.78121.81122.65122.6530,400
Oct 03, 2019121.20121.92119.97121.92121.9253,900
Oct 02, 2019122.49122.49120.32121.33121.3352,100
Oct 01, 2019126.65127.40123.55123.64123.6446,800
Sep 30, 2019125.62126.67125.60126.38126.3847,900
Sep 27, 2019125.94126.48125.09125.48125.4838,000
Sep 26, 2019126.40126.40125.30125.76125.7627,400
Sep 26, 20190.635 Dividend
Sep 25, 2019125.71127.09125.54126.92126.2856,900
Sep 24, 2019127.57127.61125.60125.84125.21150,000
Sep 23, 2019126.63127.72126.62127.38126.7444,600
Sep 20, 2019127.94128.26126.93127.51126.8741,700
Sep 19, 2019127.91128.60127.67127.67127.0335,000
Sep 18, 2019127.79127.94126.74127.66127.0232,300
Sep 17, 2019126.96128.00126.51127.83127.1960,700
Sep 16, 2019128.71128.71127.09127.25126.6136,200
Sep 13, 2019128.36129.41128.36128.91128.2752,400
Sep 12, 2019127.87128.25126.82127.85127.21548,400
Sep 11, 2019125.69127.06124.86127.06126.4252,800
Sep 10, 2019123.78125.48123.74125.48124.85122,100
Sep 09, 2019124.36124.36123.72123.96123.3438,800
Sep 06, 2019123.89124.47123.46124.14123.5231,200
Sep 05, 2019123.91124.61123.68123.68123.06161,500
Sep 04, 2019122.56123.10122.40122.98122.3644,800
Sep 03, 2019121.82121.82120.81121.59120.9846,800
Aug 30, 2019122.85123.30122.40122.68122.0752,100
Aug 29, 2019121.73122.46121.73122.03121.4229,100
Aug 28, 2019118.96120.62118.69120.32119.7244,300
Aug 27, 2019120.04120.39118.96119.15118.5545,700
Aug 26, 2019119.76120.34118.87119.35118.7542,800
Aug 23, 2019121.25121.64118.38118.82118.2348,100
Aug 22, 2019122.81123.28121.55121.85121.2435,600
Aug 21, 2019122.79123.07122.42122.59121.98220,200
Aug 20, 2019122.95122.95121.89122.02121.4144,900
Aug 19, 2019123.31123.79123.23123.24122.6237,400
Aug 16, 2019120.55122.49120.55122.29121.6851,700
Aug 15, 2019120.67120.77119.35120.16119.5669,300
Aug 14, 2019122.27122.58120.18120.22119.6253,700
Aug 13, 2019122.78125.72122.50124.25123.6342,400
Aug 12, 2019124.50124.50122.69122.85122.2441,200
Aug 09, 2019125.64125.72124.39124.85124.2351,100
Aug 08, 2019124.47126.29124.47126.29125.6640,800
Aug 07, 2019121.35123.85121.25123.76123.1462,900
Aug 06, 2019122.49122.51120.91122.42121.8179,300
Aug 05, 2019123.28123.50121.29122.13121.5276,200
Aug 02, 2019125.65125.65123.75124.60123.98122,000
Aug 01, 2019126.99128.84125.65126.11125.4856,700
Jul 31, 2019129.34129.68126.70127.53126.8947,200
Jul 30, 2019127.91129.62127.53129.61128.9656,200
Jul 29, 2019129.13129.21128.44128.78128.1444,900
Jul 26, 2019129.02129.44128.11129.44128.7929,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...