$95.19 0.00 (%) Vang Matrls Idx Shs ETF - NYSEARCA

Sep. 3, 2015 | 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
9/3/201594.9396.1894.9195.1971,203
9/2/201594.4795.2393.2694.55180,576
9/1/201595.4695.4692.8793.54117,268
8/31/201596.1697.0295.2796.42307,884
8/28/201596.0397.1195.9696.7650,561
8/27/201593.7396.6693.7396.20123,696
8/26/201591.5092.9290.9892.7698,035
8/25/201593.0594.6490.5690.561,269,990
8/24/201589.2195.3189.0492.13198,030
8/21/201597.9897.9896.0496.05115,548
8/20/201599.7499.8798.5098.5297,782
8/19/2015101.16101.1699.84100.3057,374
8/18/2015102.11102.20101.47101.5435,364
8/17/2015101.37102.32100.99102.3242,592
8/14/2015101.09101.67101.05101.6039,128
8/13/2015101.14101.41100.73100.9943,398
8/12/2015100.55101.4299.99101.2762,967
8/11/2015102.00102.00100.81101.1370,830
8/10/2015101.05103.05100.96103.0544,814
8/7/2015101.66101.84100.35100.4677,235
8/6/2015102.36102.57101.73101.8878,849
8/5/2015102.48103.29101.92102.2171,321
8/4/2015101.40102.31101.40101.6457,437
8/3/2015102.05102.16100.72101.2357,493
7/31/2015102.73102.90101.93102.0389,027
7/30/2015102.00102.34101.90102.3440,918
7/29/2015101.30102.16100.83101.9540,796
7/28/201598.98101.0998.60100.87140,102
7/27/201599.2799.8598.5598.78107,609
7/24/2015102.11102.1199.3399.8554,157
7/23/2015103.70103.70101.88101.9547,201
7/22/2015103.44103.88103.12103.3645,182
7/21/2015104.39105.09103.54103.7361,271
7/20/2015106.18106.18104.23104.35112,822
7/17/2015106.12106.12104.87105.3143,577
7/16/2015106.69106.69106.03106.2357,653
7/15/2015107.39107.39106.32106.4949,619
7/14/2015106.94107.74106.72107.5543,192
7/13/2015106.26107.03106.26107.0333,896
7/10/2015105.29105.85105.16105.7741,519
7/9/2015105.13105.42104.25104.2735,308
7/8/2015105.70105.70103.92104.0360,771
7/7/2015106.75106.75104.56106.3871,981
7/6/2015106.80107.71106.22106.6673,840
7/2/2015108.22108.28107.24107.6633,787
7/1/2015108.22108.48107.73107.9334,525
6/30/2015108.25108.36107.39107.6558,210
6/29/2015109.10109.44107.33107.4053,032
6/26/2015110.50110.64109.90110.0735,355
6/25/2015110.76110.85110.05110.3647,195
6/24/2015111.54111.60110.45110.4550,195
6/23/2015112.04112.12111.60111.7323,617
6/22/2015112.10112.10111.71111.9130,456
6/19/2015112.18112.50111.77111.7729,122
6/18/2015111.46112.41111.46112.2754,072
6/17/2015111.22111.48110.42111.3435,672
6/16/2015110.19111.01110.14110.9548,126
6/15/2015110.52110.75109.91110.3234,500
6/12/2015111.53111.53110.97111.2233,895
6/11/2015111.84112.04111.64111.7922,951
6/10/2015110.88111.81110.88111.5378,531
6/9/2015110.48110.91110.30110.4135,918
6/8/2015110.75110.96110.31110.3730,088
6/5/2015110.84111.06110.32110.8160,527
6/4/2015112.02112.02110.80111.0762,442
6/3/2015112.50113.08112.22112.4634,340
6/2/2015111.47112.60111.44112.1460,973
6/1/2015112.00112.00111.00111.6859,239
5/29/2015112.33112.33111.44111.6551,694
5/28/2015111.95112.38111.75112.3741,835
5/27/2015111.49112.29111.39112.2239,168
5/26/2015112.54112.54111.05111.4553,839
5/22/2015112.83113.03112.65112.8431,215
5/21/2015112.54113.26112.54113.0532,903
5/20/2015112.82113.06112.46112.6937,278
5/19/2015113.26113.26112.45112.7537,490
5/18/2015113.33113.40112.80113.3346,994
5/15/2015113.25113.47112.74113.4343,123
5/14/2015112.62113.21112.61113.2151,091
5/13/2015111.70112.43111.54111.9459,733
5/12/2015112.60112.60111.75111.9074,460
5/11/2015113.22113.54112.93112.9840,685
5/8/2015112.75113.85112.75113.3647,161
5/7/2015111.31111.91110.62111.8769,433
5/6/2015111.90112.03111.06111.4350,287
5/5/2015112.71113.29111.14111.3545,728
5/4/2015113.27113.40112.63112.6749,552
5/1/2015111.81113.13111.81112.9050,103
4/30/2015111.72112.05110.95111.0957,256
4/29/2015111.56112.21111.31111.9573,336
4/28/2015111.81112.22111.41112.1845,876
4/27/2015111.66112.45111.60111.8951,086
4/24/2015111.07111.30110.75111.2452,760
4/23/2015110.00110.94110.00110.5759,905
4/22/2015110.05110.23109.38110.1337,406
4/21/2015110.72110.86109.58109.8756,957
4/20/2015110.53110.82110.41110.7244,238
4/17/2015110.47110.47109.62110.0194,554
4/16/2015111.28111.34110.63110.7856,092
4/15/2015110.66111.58110.65111.2050,384
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!