Vanguard Materials ETF Historical Stock Prices

(ETF)
VAW 
$112.29
*  
0.01
0.01%
Get VAW Alerts
*Delayed - data as of Jul. 28, 2014 12:10 ET  -  Find a broker to begin trading VAW now


Community Rating:
View:    VAW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
12:10  112.39  112.60  111.84  112.29 118,015
07/25/2014 111.89 112.649 111.89 112.3 64,044
07/24/2014 112.23 112.55 111.955 112.14 55,388
07/23/2014 112.05 112.4999 111.66 112.17 36,804
07/22/2014 112.03 112.1499 111.7899 111.87 46,323
07/21/2014 111.64 111.67 111.13 111.58 190,424
07/18/2014 111.35 112.13 111.28 112.02 56,595
07/17/2014 111.57 111.902 111.01 111.13 98,907
07/16/2014 111.61 111.9 111.43 111.79 73,067
07/15/2014 111.68 112.22 110.86 111.19 109,589
07/14/2014 111.67 111.8592 111.35 111.47 39,558
07/11/2014 111.19 111.55 110.95 111.41 70,425
07/10/2014 110.91 111.72 110.65 111.2 60,382
07/09/2014 111.86 112.52 111.6132 111.92 50,503
07/08/2014 111.84 111.84 111.28 111.58 196,415
07/07/2014 112.89 112.89 111.7919 111.94 202,764
07/03/2014 112.55 113.13 112.5 113.05 57,054
07/02/2014 112.15 112.529 112.11 112.19 136,175
07/01/2014 112.01 112.72 111.8525 112.19 112,585
06/30/2014 111.3 111.8799 110.944 111.76 49,906
06/27/2014 110.73 111.34 110.63 111.34 49,950
06/26/2014 111.59 111.63 110.77 111.36 80,317
06/25/2014 110.85 111.81 110.85 111.56 199,915
06/24/2014 111.57 112.18 110.68 110.7 101,235
06/23/2014 111.65 112.04 111.39 111.77 34,682
06/20/2014 111.23 111.7 111.084 111.64 48,901
06/19/2014 111.3 111.3 110.807 111.03 52,524
06/18/2014 110.05 111.12 109.98 111.12 102,839
06/17/2014 109.3 110.29 109.16 110.05 56,543
06/16/2014 109.72 109.86 109.14 109.66 348,770
06/13/2014 109.36 109.9655 109.15 109.81 41,045
06/12/2014 110.16 110.29 109.11 109.33 51,185
06/11/2014 110.41 110.47 110.09 110.31 45,932
06/10/2014 110.74 110.8299 110.25 110.81 47,535
06/09/2014 111.15 111.2 110.49 110.65 314,108
06/06/2014 110.49 110.97 110.48 110.97 46,790
06/05/2014 109.89 110.46 108.95 110.28 43,917
06/04/2014 109.25 109.8499 108.87 109.6 29,653
06/03/2014 109.12 109.6366 109.05 109.32 58,032
06/02/2014 109.31 109.84 109 109.6 62,755
05/30/2014 109.37 109.37 108.82 109.2 51,568
05/29/2014 108.62 109.37 107.96 109.37 30,219
05/28/2014 108.49 108.64 108.141 108.28 28,753
05/27/2014 108.55 108.77 108.17 108.34 65,651
05/23/2014 107.56 108.33 107.454 108.3 57,645
05/22/2014 107.3 107.65 106.95 107.33 55,593
05/21/2014 106.84 107.29 106.641 107.1 20,399
05/20/2014 107.24 107.3384 106.23 106.55 369,447
05/19/2014 106.78 107.83 106.64 107.34 37,196
05/16/2014 106.27 106.78 105.6 106.68 63,641
05/15/2014 107.42 107.53 105.66 106.31 47,888
05/14/2014 108.15 108.4065 107.74 107.91 51,987
05/13/2014 108.2 108.5799 107.9601 108.04 53,238
05/12/2014 106.98 108.2229 106.97 108.17 47,079
05/09/2014 106.26 106.52 105.89 106.52 46,723
05/08/2014 107.48 107.64 106.14 106.5 43,331
05/07/2014 106.63 107.12 105.95 107.11 34,779
05/06/2014 106.84 106.92 106.1699 106.29 43,601
05/05/2014 106.35 106.9916 105.86 106.88 37,233
05/02/2014 106.21 107.15 105.97 106.54 37,987
05/01/2014 106.31 106.5601 105.75 106.02 103,147
04/30/2014 105.55 106.5604 105.55 106.48 132,977
04/29/2014 105.25 106.0399 105.25 105.77 40,387
04/28/2014 105.83 105.92 104.2 105 57,133
04/25/2014 106.07 106.23 105.25 105.56 39,492
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?