Vanguard Materials ETF Historical Stock Prices

(ETF)
VAW 
$104.89
*  
0.16
0.15%
Get VAW Alerts
*Delayed - data as of Jan. 30, 2015 10:47 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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
10:47  104.80  105  103.81  104.89 15,603
01/29/2015 103.92 104.85 102.92 104.73 70,497
01/28/2015 105.85 105.89 103.55 103.74 88,485
01/27/2015 105.04 106.23 104.42 105.48 86,840
01/26/2015 105.41 106.29 105.14 106.27 105,168
01/23/2015 107.34 107.34 105.52 105.55 98,784
01/22/2015 106.66 107.61 105.97 107.53 89,558
01/21/2015 104.96 106.12 104.68 106.05 58,062
01/20/2015 105.72 105.81 104.22 105.13 199,226
01/16/2015 103.52 105.18 103.34 105.17 66,001
01/15/2015 104.52 105.06 103.47 103.47 73,354
01/14/2015 103.61 104.02 102.4332 103.87 75,194
01/13/2015 106.88 107.05 104.25 105.04 120,915
01/12/2015 106.54 106.54 104.96 106.03 64,532
01/09/2015 107.25 107.44 105.9601 106.39 72,406
01/08/2015 105.35 107.17 105.35 106.96 178,463
01/07/2015 104.13 104.81 103.89 104.49 56,624
01/06/2015 104.91 105.24 103.24 103.76 83,562
01/05/2015 107 107 104.33 104.695 184,259
01/02/2015 107.7 107.94 106.81 107.75 94,880
12/31/2014 109.02 109.02 107.39 107.39 69,215
12/30/2014 108.44 108.9201 108.39 108.5 49,857
12/29/2014 108.55 109.0999 108.43 108.66 45,722
12/26/2014 108.68 109.01 108.57 108.73 71,421
12/24/2014 108.47 108.5099 107.97 108.26 50,881
12/23/2014 107.86 108.76 107.86 108.44 57,633
12/22/2014 107.78 107.78 107.074 107.56 57,080
12/19/2014 106.54 107.92 106.54 107.61 66,797
12/18/2014 106.05 106.43 104.8 106.43 84,454
12/17/2014 103.74 106.29 103.74 106.23 67,224
12/16/2014 103.5 105.6 103.29 103.33 120,421
12/15/2014 105.06 105.17 103.5218 103.78 111,733
12/12/2014 107.01 107.01 104.5 104.55 137,261
12/11/2014 107.81 108.594 107.181 107.42 59,952
12/10/2014 109.6 109.6 107.26 107.46 123,300
12/09/2014 108.49 109.93 108.34 109.93 88,904
12/08/2014 110.84 110.92 109.22 109.42 63,204
12/05/2014 111.27 111.82 110.93 111.14 43,263
12/04/2014 110.76 111.36 110.46 111.05 44,755
12/03/2014 109.26 111.07 109.16 110.97 72,790
12/02/2014 108.28 109.47 108.28 109.14 75,415
12/01/2014 109.37 109.58 107.96 108.5 99,093
11/28/2014 111.33 111.33 109.5 109.56 35,388
11/26/2014 112.2 112.22 111.37 112.21 52,537
11/25/2014 112.63 112.795 112.05 112.12 54,177
11/24/2014 112.79 112.79 112.21 112.38 77,348
11/21/2014 113.01 113.56 112.36 112.66 75,400
11/20/2014 110.37 111.52 110.08 111.46 68,697
11/19/2014 111.22 111.26 110.43 110.8 75,816
11/18/2014 110.35 111.349 110.33 111.25 70,588
11/17/2014 109.92 110.26 109.71 110.09 78,548
11/14/2014 109.78 110.2 109.69 110.08 60,556
11/13/2014 110.2 110.66 109.33 109.81 52,964
11/12/2014 109.64 110.1275 109.6 110.04 38,942
11/11/2014 109.36 109.805 109.12 109.7 43,797
11/10/2014 109.17 109.5099 108.83 109.33 63,542
11/07/2014 108.6 109.279 108.6 109.13 58,387
11/06/2014 107.62 108.6264 107.3701 108.5 49,526
11/05/2014 107.09 107.81 106.84 107.55 67,741
11/04/2014 107.37 107.62 106.16 106.59 69,927
11/03/2014 108.5 108.7766 107.405 107.67 94,086
10/31/2014 107.3 108.4 106.97 108.4 100,135
10/30/2014 105.43 106.9 105.36 106.3965 38,815
10/29/2014 107.05 107.07 105.11 105.743 190,830
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?