$106.92 +0.71 (%) Vng Materials Shs ETF -

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAW historical data

Date Open High Low Close Volume
9/30/2016106.70107.32106.44106.9279,554
9/29/2016106.75107.27105.85106.2165,559
9/28/2016106.01107.15105.48107.1371,151
9/27/2016105.20105.76104.93105.7084,253
9/26/2016105.51106.06105.26105.3666,505
9/23/2016106.26106.45105.80105.86166,930
9/22/2016106.70107.06106.06106.3456,520
9/21/2016104.74105.98104.61105.8969,939
9/20/2016104.99105.12104.07104.1883,845
9/19/2016105.26105.61104.84104.9752,516
9/16/2016104.63104.75104.20104.5463,478
9/15/2016104.16105.12103.89104.9156,080
9/14/2016104.42104.81103.91104.1959,939
9/13/2016105.58105.77103.70104.34442,731
9/12/2016104.67106.77104.56106.5983,847
9/9/2016108.17108.17105.37105.4795,869
9/8/2016109.22109.39108.73108.8440,812
9/7/2016109.56109.65108.82109.5085,694
9/6/2016109.88110.00109.00109.54211,688
9/2/2016109.15109.56108.99109.53263,415
9/1/2016108.33108.54107.67108.5046,882
8/31/2016108.83108.88107.79108.2149,995
8/30/2016109.28109.82108.84109.0877,616
8/29/2016108.15109.53108.15109.3835,338
8/26/2016109.24110.03107.94108.2956,153
8/25/2016108.04108.95108.00108.8134,428
8/24/2016109.50109.50108.07108.1549,310
8/23/2016109.51110.01109.40109.5839,247
8/22/2016108.36108.82107.89108.8232,530
8/19/2016108.22108.96107.94108.8530,734
8/18/2016107.98108.75107.98108.7555,106
8/17/2016108.03108.18107.17107.9737,934
8/16/2016108.93109.15108.07108.07118,933
8/15/2016107.85108.99107.85108.6459,620
8/12/2016108.66108.66107.25107.4957,670
8/11/2016108.52108.83108.20108.7256,219
8/10/2016108.46108.63108.08108.2536,375
8/9/2016108.53108.94108.05108.1944,421
8/8/2016108.43108.73108.40108.5554,104
8/5/2016108.15108.51108.08108.2551,203
8/4/2016107.57108.17107.34107.8746,907
8/3/2016106.96107.82106.72107.4940,306
8/2/2016107.59107.82106.41107.0173,267
8/1/2016108.05108.08107.12107.5279,603
7/29/2016108.19108.25107.23108.0759,929
7/28/2016108.44108.72108.02108.5829,958
7/27/2016108.64108.93107.86108.5271,160
7/26/2016107.47108.50107.47108.4560,443
7/25/2016107.56107.56106.87107.4968,335
7/22/2016107.51107.99107.32107.7760,702
7/21/2016108.17108.43107.28107.6446,395
7/20/2016107.74108.52107.26108.2754,908
7/19/2016108.38108.63107.72108.0354,245
7/18/2016108.30108.98107.69108.93204,055
7/15/2016108.49108.66108.04108.41226,536
7/14/2016107.65108.17107.20107.8984,193
7/13/2016107.10107.20106.42107.141,163,940
7/12/2016105.40107.26105.11106.73130,049
7/11/2016105.24105.24104.50104.9084,607
7/8/2016102.36104.53102.36104.3361,603
7/7/2016101.50102.50101.21101.6860,169
7/6/2016100.52101.5199.90101.31101,309
7/5/2016102.23102.23100.45100.7595,618
7/1/2016102.58103.31102.40102.75115,501
6/30/2016100.93102.43100.40102.43123,877
6/29/2016100.00100.8099.86100.5646,516
6/28/201699.0799.1797.7498.7479,510
6/27/2016100.56100.5697.3497.78108,972
6/24/2016102.95103.56101.01101.2788,926
6/23/2016105.49106.14105.39106.1476,642
6/22/2016104.59104.83104.32104.34186,304
6/21/2016104.94104.94103.98104.3539,905
6/20/2016105.21106.34105.20105.2228,594
6/17/2016103.88104.73103.68104.3954,521
6/16/2016102.92103.94102.36103.8949,641
6/15/2016103.69104.41103.51103.7435,128
6/14/2016103.70103.97102.59103.2335,188
6/13/2016105.14105.49103.97103.9937,533
6/10/2016105.41105.71104.96105.3748,018
6/9/2016106.27106.27105.06106.0259,857
6/8/2016106.57107.09106.42106.8045,874
6/7/2016105.87106.35105.21106.0058,304
6/6/2016105.10105.88105.01105.7768,146
6/3/2016103.72104.75103.57104.69106,780
6/2/2016103.20103.90102.88103.90108,156
6/1/2016102.78103.55102.00103.49266,095
5/31/2016103.90103.91102.97103.17118,973
5/27/2016103.31103.89103.23103.5890,672
5/26/2016104.80104.86103.42103.4465,349
5/25/2016103.50104.57103.49104.2555,096
5/24/2016102.47103.21102.47103.0170,123
5/23/2016101.52102.66101.52102.2355,519
5/20/2016100.94101.57100.94101.2643,071
5/19/2016100.01100.5999.45100.5285,933
5/18/2016101.29102.1499.99100.35204,662
5/17/2016102.26103.05101.70101.89108,004
5/16/2016101.41102.75101.41102.5272,960
5/13/2016101.95102.18100.76101.0157,093
5/12/2016103.00103.66101.58101.90707,604
5/11/2016102.24102.52101.71101.7576,291
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center