VANGUARD MATERIALS ETF $90.85

down -0.31


24/5/2013 04:24 PM  |  NYSEARCA : VAW  |  Industries :
Type:

VAW historical data

Date Open High Low Close Volume
5/24/2013 90.67 90.97 90.30 90.85 217
5/23/2013 90.20 91.34 89.87 91.16 398
5/22/2013 92.68 93.36 90.92 91.28 633
5/21/2013 92.65 92.93 92.27 92.47 1322
5/20/2013 92.40 92.86 92.00 92.53 544
5/17/2013 91.73 92.42 91.64 92.39 364
5/16/2013 91.57 92.04 91.20 91.25 275
5/15/2013 90.92 92.02 90.92 91.77 485
5/14/2013 90.26 91.30 90.26 91.29 737
5/13/2013 90.85 90.85 89.98 90.18 937
5/10/2013 90.67 91.00 90.23 90.91 504
5/9/2013 91.15 91.36 90.62 90.81 644
5/8/2013 90.38 91.14 90.10 91.14 1501
5/7/2013 89.90 90.44 89.45 90.31 1904
5/6/2013 89.35 89.65 89.06 89.55 1033
5/3/2013 88.80 89.72 88.75 89.24 856
5/2/2013 87.02 87.84 86.59 87.64 1855
5/1/2013 88.15 88.15 86.80 86.85 2501
4/30/2013 88.04 88.58 87.50 88.58 947
4/29/2013 87.62 88.35 87.13 88.24 2505
4/26/2013 88.32 88.32 86.87 87.20 392
4/25/2013 88.33 89.07 88.08 88.39 393
4/24/2013 86.44 87.82 86.44 87.71 441
4/23/2013 85.66 86.33 85.47 86.32 548
4/22/2013 85.00 85.77 84.18 85.48 722
4/19/2013 84.25 84.76 83.98 84.76 585
4/18/2013 84.21 84.40 83.20 83.69 584
4/17/2013 84.61 84.61 83.51 83.96 1043
4/16/2013 84.65 85.36 84.65 85.36 984
4/15/2013 86.37 86.37 83.60 83.66 667
4/12/2013 87.93 88.15 86.77 87.21 892
4/11/2013 87.75 88.77 87.75 88.27 537
4/10/2013 87.38 88.03 87.30 88.00 1879
4/9/2013 86.74 87.71 86.73 87.31 374
4/8/2013 86.34 86.52 85.84 86.49 357
4/5/2013 85.50 86.23 85.27 86.22 822
4/4/2013 85.80 86.74 85.80 86.43 755
4/3/2013 86.89 86.99 85.32 85.84 542
4/2/2013 87.90 87.91 86.60 86.76 901
4/1/2013 88.83 88.84 87.41 87.59 5751
3/28/2013 88.20 88.79 88.08 88.73 295
3/27/2013 87.80 88.30 87.41 88.30 363
3/26/2013 88.09 88.33 87.85 88.29 654
3/25/2013 88.67 88.67 87.36 87.78 392
3/22/2013 88.70 88.72 88.13 88.32 478
3/21/2013 89.30 89.30 88.35 88.40 538
3/20/2013 89.16 89.80 89.16 89.68 894
3/19/2013 89.49 89.49 88.15 88.99 382
3/18/2013 89.19 89.60 88.21 89.29 722
3/15/2013 89.80 90.04 89.62 89.87 532
3/14/2013 89.38 89.86 89.29 89.84 383
3/13/2013 89.49 89.49 88.96 89.24 276
3/12/2013 89.31 89.88 89.20 89.45 558
3/11/2013 89.04 89.42 88.56 89.31 473
3/8/2013 88.58 89.03 88.44 88.94 439
3/7/2013 88.00 88.30 88.00 88.11 402
3/6/2013 87.47 88.04 87.45 87.83 348
3/5/2013 86.98 87.62 86.88 86.98 466
3/4/2013 86.15 86.46 85.63 86.46 1022
3/1/2013 85.71 86.54 85.25 86.22 467
2/28/2013 86.29 86.86 86.16 86.33 680
2/27/2013 84.80 86.53 84.80 86.31 406
2/26/2013 84.57 84.89 84.01 84.84 4907
2/25/2013 86.43 86.44 84.05 84.05 524
2/22/2013 85.37 86.06 85.29 86.04 299
2/21/2013 85.19 85.40 84.28 84.88 881
2/20/2013 88.13 88.13 85.51 85.61 902
2/19/2013 88.70 88.96 88.23 88.34 493
2/15/2013 88.76 88.89 88.25 88.53 394
2/14/2013 88.58 88.73 88.26 88.63 324
2/13/2013 88.50 88.90 88.50 88.73 1653
2/12/2013 88.32 88.50 87.99 88.48 971
2/11/2013 88.42 88.42 88.07 88.32 404
2/8/2013 87.96 88.48 87.96 88.43 928
2/7/2013 88.40 88.40 87.25 87.94 450
2/6/2013 87.82 88.49 87.50 88.35 535
2/5/2013 88.42 88.42 87.96 88.10 572
2/4/2013 88.08 88.08 87.57 87.63 976
2/1/2013 87.90 88.58 87.63 88.54 600
1/31/2013 87.02 87.98 87.02 87.53 505
1/30/2013 88.80 89.00 87.84 87.99 796
1/29/2013 88.26 88.74 88.10 88.69 669
1/28/2013 89.18 89.18 88.00 88.27 930
1/25/2013 89.06 89.30 88.50 89.05 846
1/24/2013 88.56 89.29 88.42 88.81 469
1/23/2013 88.96 89.10 88.41 88.69 780
1/22/2013 88.37 89.05 88.21 88.91 669
1/18/2013 87.90 88.21 87.59 88.20 606
1/17/2013 87.43 88.00 87.43 87.84 486
1/16/2013 87.41 87.41 86.81 87.01 466
1/15/2013 87.25 87.73 87.03 87.59 567
1/14/2013 87.60 87.79 87.33 87.53 832
1/11/2013 87.60 87.60 87.05 87.50 716
1/10/2013 88.08 88.10 86.95 87.62 2184
1/9/2013 87.05 87.36 87.02 87.34 1053
1/8/2013 87.15 87.15 86.26 86.81 2937
1/7/2013 86.62 86.82 86.31 86.76 4553
1/4/2013 86.02 87.00 86.01 86.93 722
1/3/2013 86.58 86.75 85.64 85.86 1383
1/2/2013 86.20 86.63 85.50 86.44 911
Marketplace
Trading Center