Materials ETF Vanguard (NY: VAW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	97.87	98.24	97.50	97.95	133,697	+0.75(+0.77%)
Nov 29, 2016	96.65	97.59	96.34	97.21	116,303	+0.08(+0.08%)
Nov 28, 2016	98.04	98.04	96.86	97.13	122,100	-0.49(-0.51%)
Nov 25, 2016	97.48	97.67	97.28	97.62	108,682	+0.24(+0.25%)
Nov 23, 2016		97.38	97.38	97.38	0	+0.37(+0.38%)
Nov 22, 2016	96.44	97.09	96.28	97.01	123,680	+0.89(+0.93%)
Nov 21, 2016	95.53	96.11	95.44	96.11	98,821	+1.17(+1.23%)
Nov 18, 2016	95.25	95.25	94.70	94.95	77,926	-0.15(-0.16%)
Nov 17, 2016	95.33	95.37	94.68	95.10	199,345	+0.03(+0.04%)
Nov 16, 2016	95.15	95.27	94.71	95.07	113,251	-0.16(-0.16%)
Nov 15, 2016	94.87	95.25	94.18	95.22	191,691	+0.46(+0.48%)
Nov 14, 2016	95.23	95.23	94.09	94.76	151,685	+0.68(+0.72%)
Nov 11, 2016	94.74	94.84	93.30	94.08	177,788	-0.77(-0.81%)
Nov 10, 2016	94.53	95.40	94.50	94.85	380,882	+0.95(+1.02%)
Nov 09, 2016	90.65	94.16	90.65	93.90	177,685	+2.37(+2.59%)
Nov 08, 2016	91.08	91.89	90.85	91.52	61,552	+0.34(+0.37%)
Nov 07, 2016	90.48	91.21	90.48	91.18	89,964	+1.33(+1.48%)
Nov 04, 2016	89.46	90.36	89.37	89.86	47,034	+0.48(+0.53%)
Nov 03, 2016	89.39	89.81	89.33	89.38	61,474	+0.08(+0.09%)
Nov 02, 2016	89.80	90.09	89.26	89.30	191,460	-0.51(-0.57%)
Nov 01, 2016	90.51	90.88	89.33	89.81	143,371	-0.57(-0.63%)
Oct 31, 2016	90.51	90.52	90.10	90.39	49,958	+0.16(+0.17%)
Oct 28, 2016	90.38	91.01	89.87	90.23	44,830	+0.06(+0.07%)
Oct 27, 2016	90.57	90.57	89.78	90.17	39,485	-0.17(-0.19%)
Oct 26, 2016	90.48	90.61	90.09	90.34	44,454	-0.22(-0.24%)
Oct 25, 2016	91.43	91.43	90.56	90.56	65,311	-0.99(-1.08%)
Oct 24, 2016	91.72	91.91	91.30	91.55	144,483	+0.25(+0.28%)
Oct 21, 2016	90.65	91.30	90.39	91.30	30,271	-0.10(-0.11%)
Oct 20, 2016	91.33	91.65	90.73	91.40	48,427	-0.10(-0.11%)
Oct 19, 2016	91.04	91.64	90.63	91.50	52,916	+0.73(+0.80%)
Oct 18, 2016	90.85	91.05	90.42	90.78	44,730	+0.94(+1.04%)
Oct 17, 2016	89.73	90.13	89.65	89.84	62,477	+0.18(+0.20%)
Oct 14, 2016	89.85	90.29	89.58	89.66	57,220	+0.25(+0.28%)
Oct 13, 2016	89.13	89.65	88.29	89.41	51,853	-0.54(-0.60%)
Oct 12, 2016	90.05	90.21	89.61	89.94	69,735	-0.03(-0.03%)
Oct 11, 2016	90.79	90.79	89.44	89.97	109,592	-1.33(-1.46%)
Oct 10, 2016	90.78	91.99	91.18	91.30	40,735	+0.53(+0.58%)
Oct 07, 2016	92.37	92.41	90.40	90.78	47,896	-1.53(-1.65%)
Oct 06, 2016	91.32	92.34	91.32	92.30	57,712	+0.68(+0.74%)
Oct 05, 2016	91.35	91.92	91.35	91.63	127,445	+0.66(+0.72%)
Oct 04, 2016	92.40	92.60	90.84	90.97	173,196	-1.44(-1.56%)
Oct 03, 2016	92.78	92.78	92.21	92.41	603,370	-0.26(-0.28%)
Sep 30, 2016	92.47	93.01	92.25	92.67	91,791	+0.62(+0.67%)
Sep 29, 2016	92.52	92.97	91.74	92.05	75,643	-0.80(-0.86%)
Sep 28, 2016	91.88	92.86	91.42	92.85	82,096	+1.24(+1.35%)
Sep 27, 2016	91.17	91.66	90.94	91.61	97,213	+0.29(+0.32%)
Sep 26, 2016	91.44	91.92	91.23	91.31	76,735	-0.43(-0.47%)
Sep 23, 2016	92.09	92.25	91.69	91.75	192,608	-0.42(-0.45%)
Sep 22, 2016	92.47	92.79	91.92	92.16	65,214	+0.39(+0.42%)
Sep 21, 2016	90.78	91.85	90.66	91.77	80,697	+1.48(+1.64%)
Sep 20, 2016	90.88	91.11	90.20	90.29	96,742	-0.24(-0.26%)
Sep 19, 2016	90.78	91.08	90.42	90.53	60,893	+0.37(+0.41%)
Sep 16, 2016	90.24	90.34	89.86	90.16	73,603	-0.32(-0.35%)
Sep 15, 2016	89.83	90.66	89.60	90.48	65,025	+0.62(+0.69%)
Sep 14, 2016	90.05	90.39	89.61	89.86	69,500	-0.13(-0.14%)
Sep 13, 2016	91.06	91.22	89.43	89.99	513,354	-1.94(-2.11%)
Sep 12, 2016	90.27	92.08	90.18	91.93	97,222	+0.97(+1.06%)
Sep 09, 2016	93.29	93.29	90.87	90.96	111,161	-2.91(-3.10%)
Sep 08, 2016	94.19	94.34	93.77	93.87	47,322	-0.57(-0.60%)
Sep 07, 2016	94.49	94.57	93.85	94.44	99,363	-0.03(-0.04%)
Sep 06, 2016	94.76	94.87	94.00	94.47	245,455	+0.01(+0.01%)
Sep 02, 2016	94.13	94.46	94.46	94.46	305,416	+0.89(+0.95%)