Vanguard Materials ETF Historical Stock Prices

(ETF)
VAW 
$113.52
*  
0.59
0.52%
Get VAW Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading VAW now


Community Rating:
 
 
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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  113.48  113.58  113.32  113.52 33,318
09/18/2014 113.36 113.58 113.32 113.52 33,318
09/17/2014 112.95 113.55 112.52 112.93 63,314
09/16/2014 111.6 112.7799 111.51 112.4036 59,670
09/15/2014 111.67 112.04 111.33 111.79 22,618
09/12/2014 112.45 112.45 111.35 111.72 35,778
09/11/2014 111.83 112.54 111.67 112.46 34,811
09/10/2014 112.23 112.36 111.48 112.3258 31,538
09/09/2014 113.24 113.24 112.12 112.23 114,828
09/08/2014 113.76 113.92 113.08 113.19 52,890
09/05/2014 112.98 113.77 112.8801 113.75 28,800
09/04/2014 113.71 114.16 113.12 113.29 48,714
09/03/2014 113.78 113.9385 113.4 113.48 43,324
09/02/2014 113.52 113.61 113.0499 113.16 90,375
08/29/2014 113.46 113.57 113.1016 113.52 32,036
08/28/2014 112.95 113.31 112.54 113.18 46,996
08/27/2014 113.25 113.45 112.96 113.2 81,635
08/26/2014 112.92 113.37 112.92 113.21 96,832
08/25/2014 113 113.04 112.74 112.91 31,465
08/22/2014 112.87 112.87 112.2 112.5229 40,669
08/21/2014 113.1 113.1 112.52 112.88 37,695
08/20/2014 112.74 113.061 112.619 113 40,303
08/19/2014 112.89 113.1075 112.699 112.93 46,868
08/18/2014 111.97 112.54 111.97 112.53 176,036
08/15/2014 111.57 111.81 110.59 111.34 52,986
08/14/2014 111.11 111.27 111 111.15 69,337
08/13/2014 110.8 111.14 110.39 111.03 40,094
08/12/2014 110.14 110.51 109.88 110.41 61,058
08/11/2014 110.71 111.01 110.18 110.25 219,581
08/08/2014 109.17 110.26 108.97 110.24 56,381
08/07/2014 110.51 110.51 108.79 109.1 47,281
08/06/2014 108.62 110.15 108.62 109.94 92,805
08/05/2014 109.84 110.19 109 109.27 57,678
08/04/2014 109.29 110.3872 108.69 110.31 48,565
08/01/2014 108.96 109.28 108.2 109.07 162,863
07/31/2014 110.49 110.76 108.92 108.98 78,931
07/30/2014 112.26 112.37 111.05 111.26 107,647
07/29/2014 112.72 112.96 111.69 111.7 242,650
07/28/2014 112.34 112.7436 111.84 112.5 152,345
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
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?