Vanguard Materials ETF $104.65

up +0.51


15/4/2014 06:40 PM  |  NYSEARCA : VAW
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAW historical data

Date Open High Low Close Volume
4/15/2014104.15104.73102.93104.65134,368
4/14/2014103.92104.62103.49104.14129,846
4/11/2014103.85104.59103.29103.37139,430
4/10/2014106.59106.71104.42104.7160,120
4/9/2014105.66107.04105.43106.7765,396
4/8/2014104.75105.62104.51105.3359,021
4/7/2014106.56106.56104.37104.7996,587
4/4/2014108.51108.84106.26106.5679,025
4/3/2014108.13108.52107.46107.8878,396
4/2/2014107.25107.99106.89107.8276,442
4/1/2014106.40107.11106.34107.07115,495
3/31/2014105.58106.33105.41106.3183,391
3/28/2014104.62105.50104.58104.9132,796
3/27/2014104.50104.63103.71104.2766,713
3/26/2014106.66106.68104.47104.4788,861
3/25/2014106.08106.68105.75106.1637,662
3/24/2014106.57107.11105.15105.5373,782
3/21/2014106.56107.17106.28106.5055,173
3/20/2014105.39106.05105.18106.0532,628
3/19/2014106.35106.66105.10105.5954,845
3/18/2014105.89106.59105.85106.5142,867
3/17/2014105.57106.27105.45105.7371,125
3/14/2014104.83105.43104.58104.9658,833
3/13/2014106.01106.43104.58104.81172,892
3/12/2014105.38105.94105.29105.7587,964
3/11/2014106.82106.90105.75105.81194,816
3/10/2014107.01107.01106.11106.8584,826
3/7/2014107.74107.74106.84107.1565,767
3/6/2014107.29107.96107.21107.4163,008
3/5/2014106.71107.05106.44106.97123,522
3/4/2014106.00106.88106.00106.79210,905
3/3/2014104.71105.40104.43105.12130,131
2/28/2014105.15105.78104.92105.4387,258
2/27/2014104.28105.05104.13105.0266,360
2/26/2014103.65104.64103.47104.3280,994
2/25/2014103.31103.81102.82103.3975,203
2/24/2014103.81104.04103.05103.05421,588
2/21/2014103.88104.08103.58103.5853,104
2/20/2014102.73103.79102.45103.6968,861
2/19/2014103.56104.22102.66102.7281,578
2/18/2014103.58103.73103.07103.57130,518
2/14/2014102.72103.48102.60103.3767,777
2/13/2014101.19102.84101.15102.66222,591
2/12/2014101.59102.17101.43101.6049,798
2/11/2014101.00101.84100.60101.59413,551
2/10/201499.56100.4899.56100.28285,047
2/7/201499.14100.0098.6999.9452,503
2/6/201497.3498.6897.3498.59207,316
2/5/201497.1797.3895.7397.18210,473
2/4/201496.6497.6096.2297.09335,644
2/3/201498.6899.0496.1496.16153,750
1/31/201498.5799.5097.9298.77101,145
1/30/201499.1899.6798.5699.23139,178
1/29/201498.1199.6898.1198.7665,956
1/28/201498.3998.4998.0198.3656,418
1/27/201498.3698.6497.0797.78123,674
1/24/2014100.46100.4698.2498.24131,391
1/23/2014102.00102.00100.58101.12135,977
1/22/2014103.40103.40102.16102.4552,926
1/21/2014103.58103.77102.75103.1274,210
1/17/2014103.00103.14102.53102.6829,377
1/16/2014102.85103.06102.64102.9889,653
1/15/2014102.33103.01102.33102.9159,583
1/14/2014101.34102.33101.10102.1948,581
1/13/2014102.15102.15100.72100.9155,068
1/10/2014102.60102.60101.74102.2955,215
1/9/2014102.67102.67101.38101.8550,977
1/8/2014101.82102.25101.28102.0783,077
1/7/2014101.68101.92101.41101.6764,000
1/6/2014102.78102.78101.45101.71135,752
1/3/2014103.00103.00102.25102.34116,915
1/2/2014103.11103.11102.12102.46109,300
12/31/2013103.92103.92102.87103.25111,522
12/30/2013103.20103.20102.72102.8877,346
12/27/2013102.75102.91102.48102.9180,886
12/26/2013102.77102.77102.20102.4252,196
12/24/2013101.08102.01101.08102.0120,097
12/23/2013101.49101.49100.68100.9145,484
12/20/2013100.93100.93100.09100.4962,067
12/19/2013101.79102.09101.54101.9770,900
12/18/2013100.98101.88100.00101.8838,427
12/17/2013100.61100.86100.06100.7047,096
12/16/2013100.28100.65100.05100.3230,476
12/13/201399.61100.0399.5499.8833,177
12/12/201399.3899.5798.9799.3435,687
12/11/2013101.25101.2599.3499.4640,545
12/10/2013101.24101.65101.05101.1742,351
12/9/2013100.89101.17100.72101.0938,566
12/6/2013100.11100.81100.11100.5973,157
12/5/201399.5099.5899.1399.2830,758
12/4/201399.46100.1799.0099.7234,311
12/3/2013100.02100.1498.8999.3637,648
12/2/2013100.63101.18100.34100.4249,337
11/29/2013100.88101.15100.43100.5717,271
11/27/2013100.78100.78100.45100.6521,163
11/26/2013100.51100.67100.08100.4534,922
11/25/2013101.45101.45100.39100.4824,242
11/22/2013100.73101.15100.40101.1413,063
11/21/2013100.23100.7499.99100.7260,191
11/20/2013100.65100.6599.5599.8537,636
Trading Center