Vanguard Materials ETF Historical Stock Prices

(ETF)
VAW 
$112.17
*  
0.30
0.27%
Get VAW Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading VAW now


Community Rating:
View:    VAW After Hours
 
 
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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  112.22  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
04/24/2014 107.42 107.42 106.17 106.39 71,642
04/23/2014 107.18 107.29 106.8 106.87 65,627
04/22/2014 106.63 107.32 106.46 107.01 50,733
04/21/2014 106.68 106.73 106.1575 106.55 131,170
04/17/2014 106.14 106.6247 105.99 106.41 125,116
04/16/2014 105.41 106.16 105.15 106.12 158,017
04/15/2014 104.15 104.73 102.93 104.65 134,368
04/14/2014 103.92 104.616 103.49 104.1401 129,846
04/11/2014 103.85 104.59 103.29 103.37 139,430
04/10/2014 106.59 106.71 104.42 104.71 60,120
04/09/2014 105.66 107.039 105.43 106.77 65,396
04/08/2014 104.75 105.62 104.51 105.33 59,021
04/07/2014 106.56 106.56 104.37 104.79 96,587
04/04/2014 108.51 108.84 106.26 106.56 79,025
04/03/2014 108.13 108.52 107.46 107.88 78,396
04/02/2014 107.25 107.99 106.89 107.82 76,442
04/01/2014 106.4 107.11 106.34 107.0689 115,495
03/31/2014 105.58 106.33 105.4091 106.31 83,391
03/28/2014 104.62 105.5 104.58 104.91 32,796
03/27/2014 104.5 104.6299 103.71 104.27 66,713
03/26/2014 106.66 106.68 104.47 104.47 88,861
03/25/2014 106.08 106.68 105.75 106.16 37,662
03/24/2014 106.57 107.1062 105.15 105.53 73,782
03/21/2014 106.56 107.17 106.28 106.5 55,173
03/20/2014 105.39 106.05 105.1799 106.05 32,628
03/19/2014 106.35 106.66 105.1 105.59 54,845
03/18/2014 105.89 106.59 105.85 106.51 42,867
03/17/2014 105.57 106.27 105.451 105.73 71,125
03/14/2014 104.83 105.4299 104.58 104.96 58,833
03/13/2014 106.01 106.43 104.58 104.81 172,892
03/12/2014 105.38 105.9399 105.29 105.75 87,964
03/11/2014 106.82 106.9 105.7524 105.81 194,816
03/10/2014 107.01 107.01 106.1064 106.85 84,826
03/07/2014 107.74 107.74 106.84 107.15 65,667
03/06/2014 107.29 107.96 107.21 107.41 63,008
03/05/2014 106.71 107.05 106.44 106.97 123,522
03/04/2014 106 106.88 106 106.7868 210,905
03/03/2014 104.71 105.3985 104.4312 105.12 130,131
02/28/2014 105.15 105.782 104.92 105.43 87,258
02/27/2014 104.28 105.05 104.13 105.02 66,360
02/26/2014 103.65 104.6399 103.47 104.32 80,994
02/25/2014 103.31 103.81 102.82 103.39 75,203
02/24/2014 103.81 104.0436 103.05 103.05 421,588
02/21/2014 103.88 104.08 103.58 103.58 53,104
02/20/2014 102.73 103.79 102.45 103.69 68,861
02/19/2014 103.56 104.22 102.66 102.72 81,578
02/18/2014 103.58 103.73 103.07 103.57 130,518
02/14/2014 102.72 103.48 102.5995 103.37 67,777
02/13/2014 101.19 102.8402 101.1543 102.66 222,591
02/12/2014 101.59 102.169 101.428 101.6 49,798
02/11/2014 101 101.84 100.6 101.59 413,551
02/10/2014 99.56 100.48 99.56 100.28 285,047
02/07/2014 99.14 100.0016 98.69 99.94 52,503
02/06/2014 97.34 98.68 97.34 98.59 207,316
02/05/2014 97.17 97.38 95.73 97.12 210,473
02/04/2014 96.64 97.6 96.22 97.09 335,644
02/03/2014 98.68 99.0399 96.1414 96.16 153,750
01/31/2014 98.57 99.5 97.92 98.77 101,145
01/30/2014 99.18 99.67 98.56 99.23 139,178
01/29/2014 98.11 99.68 98.11 98.76 65,956
01/28/2014 98.39 98.49 98.01 98.36 56,418
01/27/2014 98.36 98.64 97.07 97.78 123,674
01/24/2014 100.46 100.46 98.24 98.24 131,391
01/23/2014 102 102 100.58 101.12 135,977
01/22/2014 103.4 103.4 102.164 102.45 52,926
01/21/2014 103.58 103.77 102.75 103.12 74,210
01/17/2014 103 103.14 102.526 102.68 29,377
01/16/2014 102.85 103.06 102.64 102.98 89,653
01/15/2014 102.33 103.01 102.33 102.91 59,583
01/14/2014 101.34 102.33 101.1035 102.19 48,581
01/13/2014 102.15 102.15 100.72 100.91 55,068
01/10/2014 102.6 102.6 101.74 102.29 55,215
01/09/2014 102.67 102.67 101.38 101.85 50,977
01/08/2014 101.82 102.25 101.28 102.07 83,077
01/07/2014 101.68 101.922 101.41 101.67 64,000
01/06/2014 102.78 102.78 101.45 101.71 135,752
01/03/2014 103 103 102.25 102.34 116,915
01/02/2014 103.11 103.11 102.12 102.46 109,300
12/31/2013 103.92 103.92 102.87 103.25 111,522
12/30/2013 103.2 103.2 102.721 102.88 77,346
12/27/2013 102.75 102.91 102.478 102.91 80,886
12/26/2013 102.77 102.77 102.2 102.42 52,196
12/24/2013 101.08 102.01 101.08 102.01 20,097
12/23/2013 101.49 101.49 100.6836 100.91 45,484
12/20/2013 100.93 100.93 100.09 100.49 62,067
12/19/2013 101.79 102.09 101.54 101.97 70,900
12/18/2013 100.98 101.88 100 101.88 38,427
12/17/2013 100.61 100.86 100.06 100.7 47,096
12/16/2013 100.28 100.65 100.0499 100.32 30,476
12/13/2013 99.61 100.026 99.539 99.88 33,177
12/12/2013 99.38 99.566 98.97 99.34 35,687
12/11/2013 101.25 101.25 99.34 99.46 40,545
12/10/2013 101.24 101.65 101.05 101.17 42,351
12/09/2013 100.89 101.1648 100.724 101.09 37,544
12/06/2013 100.11 100.8117 100.11 100.59 73,157
12/05/2013 99.5 99.5799 99.13 99.28 30,758
12/04/2013 99.46 100.17 99 99.72 34,311
12/03/2013 100.02 100.138 98.89 99.3598 37,648
12/02/2013 100.63 101.179 100.34 100.42 49,337
11/29/2013 100.88 101.15 100.43 100.57 17,271
11/27/2013 100.78 100.78 100.448 100.65 21,163
11/26/2013 100.51 100.674 100.081 100.45 34,922
11/25/2013 101.45 101.45 100.39 100.48 24,242
11/22/2013 100.73 101.15 100.3993 101.1422 13,063
11/21/2013 100.23 100.74 99.99 100.72 60,191
11/20/2013 100.65 100.65 99.55 99.85 37,636
11/19/2013 100.69 101.06 100.2336 100.49 36,882
11/18/2013 101.84 101.84 100.58 100.65 60,798
11/15/2013 101.14 101.4699 101.03 101.41 43,166
11/14/2013 100.25 100.94 100.1301 100.91 38,482
11/13/2013 99.06 100.19 99.06 100.16 69,816
11/12/2013 99.83 99.83 99.34 99.59 15,192
11/11/2013 99.9 99.946 99.62 99.92 29,519
11/08/2013 98.2 99.9 98.1926 99.9 44,373
11/07/2013 99.63 99.6872 98.08 98.084 31,770
11/06/2013 99.42 99.856 99.221 99.56 23,360
11/05/2013 99.39 99.39 98.696 99.03 46,666
11/04/2013 99.66 99.79 99.1836 99.7182 56,720
11/01/2013 99.38 99.52 98.5783 99.08 25,476
10/31/2013 99.43 99.8466 99.08 99.25 34,827
10/30/2013 99.96 100.38 98.75 99.23 36,902
10/29/2013 99.66 99.92 99.329 99.92 23,081
10/28/2013 100.4 100.48 99.46 99.65 123,561
10/25/2013 100.13 100.25 99.41 100.25 27,780
10/24/2013 99.57 100.08 99.232 100.06 29,452
10/23/2013 99.87 99.87 99.37 99.52 71,566
10/22/2013 99.35 100.33 99.35 100.0997 67,670
10/21/2013 98.9 99.01 98.447 98.82 60,293
10/18/2013 98.88 98.99 98.34 98.82 63,043
10/17/2013 97.01 98.49 97.01 98.41 49,300
10/16/2013 96.67 97.2822 96.47 97.1 51,003
10/15/2013 96.32 96.89 96.053 96.29 44,101
10/14/2013 96.17 96.83 95.71 96.75 53,463
10/11/2013 95.4 96.37 95.4 96.37 32,775
10/10/2013 95.05 95.88 95.01 95.75 25,820
10/09/2013 93.77 94.31 93.08 93.86 69,005
10/08/2013 95.25 95.25 93.74 93.74 25,225
10/07/2013 95.39 95.97 95.3437 95.38 29,659
10/04/2013 95.17 96.38 95.0735 96.2901 61,991
10/03/2013 95.78 95.78 94.41 95.08 31,609
10/02/2013 95.02 95.89 94.91 95.72 9,297
10/01/2013 94.83 95.8478 94.83 95.7 82,917
09/30/2013 94.44 95.37 94.13 95.1652 44,040
09/27/2013 95.94 96.04 95.35 95.4 102,916
09/26/2013 96.27 96.8108 96.009 96.47 182,340
09/25/2013 95.88 96.43 95.58 95.78 33,097
09/24/2013 95.45 96.3359 95.39 95.6 31,500
09/23/2013 96.03 96.19 95.6199 95.66 34,382
09/20/2013 97.64 97.64 96.17 96.2 154,632
09/19/2013 97.7 98.24 97.19 97.46 65,500
09/18/2013 95.76 97.7964 95.5 97.7 57,482
09/17/2013 96.14 96.14 95.568 95.71 247,710
09/16/2013 96.34 96.46 95.77 95.9 30,714
09/13/2013 94.44 94.91 94.23 94.83 153,477
09/12/2013 95 95 94.11 94.18 25,755
09/11/2013 94.68 95.1905 94.2 95.09 24,906
09/10/2013 94.28 94.92 94.24 94.679 54,442
09/09/2013 92.64 93.81 92.64 93.77 26,199
09/06/2013 93.04 93.04 92.277 92.35 10,372
09/05/2013 92.41 92.7 92.25 92.45 24,414
09/04/2013 91.06 92.27 90.99 92.15 88,507
09/03/2013 92.2 92.58 90.95 91.386 44,024
08/30/2013 91.36 91.36 90.79 91 15,635
08/29/2013 90.89 91.7401 90.86 91.29 29,263
08/28/2013 91.24 91.455 90.88 90.99 14,842
08/27/2013 92.17 92.255 91.0001 91.16 86,023
08/26/2013 93.22 93.75 92.84 93.03 46,821
08/23/2013 92.53 92.978 91.94 92.84 16,359
08/22/2013 91.68 92.28 91.51 92.25 19,197
08/21/2013 91.75 91.94 91.17 91.17 15,868
08/20/2013 90.99 92.05 90.9 91.82 18,094
08/19/2013 91.68 92.03 91.07 91.07 43,760
08/16/2013 92.32 92.32 91.719 91.94 33,271
08/15/2013 92.79 92.79 91.81 92.48 47,106
08/14/2013 93.34 94 93.34 93.45 38,753
08/13/2013 93.55 93.95 93 93.5 68,050
08/12/2013 92.96 93.52 92.96 93.33 139,559
08/09/2013 92.86 93.53 92.748 93.26 30,495
08/08/2013 92.03 93.1 92.03 92.84 35,961
08/07/2013 91.43 91.749 91.161 91.51 38,364
08/06/2013 92.28 92.31 91.3042 91.55 20,510
08/05/2013 92.52 92.82 92.3 92.5399 60,104
08/02/2013 92.39 92.76 92.1269 92.63 18,687
08/01/2013 92.17 92.7799 92.17 92.39 20,606
07/31/2013 91.97 92.35 91.4 91.52 29,086
07/30/2013 91.08 91.8705 90.74 91.73 29,618
07/29/2013 90.89 91.89 90.89 91.69 154,556
07/26/2013 91.1 91.37 90.77 91.36 20,750
07/25/2013 91.21 91.96 91.08 91.81 176,746
07/24/2013 92.29 92.29 91.0183 91.3 25,112
07/23/2013 92.47 92.77 91.89 92.14 34,987
07/22/2013 91.71 92.17 91.71 91.85 30,480
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?