Materials ETF Vanguard (NY: VAW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	120.36	120.41	119.84	119.96	34,716	-0.72(-0.59%)
Nov 27, 2019	120.33	120.74	119.92	120.67	56,987	+0.57(+0.47%)
Nov 26, 2019	119.44	120.25	119.26	120.11	46,311	+0.53(+0.44%)
Nov 25, 2019	119.02	119.57	118.91	119.57	40,298	+0.94(+0.79%)
Nov 22, 2019	118.61	119.05	118.16	118.63	28,057	+0.27(+0.23%)
Nov 21, 2019	118.65	118.79	118.19	118.36	42,038	-0.29(-0.25%)
Nov 20, 2019	119.57	119.81	118.39	118.65	47,489	-1.20(-1.00%)
Nov 19, 2019	120.70	120.70	119.56	119.85	40,092	-0.34(-0.28%)
Nov 18, 2019	120.07	120.54	119.88	120.19	46,465	-0.35(-0.29%)
Nov 15, 2019	121.08	121.33	120.27	120.53	48,144	+0.03(+0.02%)
Nov 14, 2019	119.75	120.74	119.75	120.51	50,514	+0.48(+0.40%)
Nov 13, 2019	120.37	120.54	119.89	120.03	40,202	-0.82(-0.68%)
Nov 12, 2019	120.72	121.31	120.33	120.85	55,109	+0.36(+0.30%)
Nov 11, 2019	119.98	120.51	119.90	120.49	55,224	-0.13(-0.11%)
Nov 08, 2019	119.95	120.67	119.86	120.62	51,528	+0.50(+0.42%)
Nov 07, 2019	119.80	120.20	119.76	120.11	37,563	+0.78(+0.65%)
Nov 06, 2019	119.24	119.57	118.79	119.33	70,243	+0.06(+0.05%)
Nov 05, 2019	118.95	120.05	118.95	119.27	40,419	+0.35(+0.29%)
Nov 04, 2019	118.74	119.08	118.51	118.92	37,747	+0.97(+0.82%)
Nov 01, 2019	116.80	118.10	116.80	117.95	47,380	+1.73(+1.49%)
Oct 31, 2019	117.33	117.33	115.66	116.22	27,016	-1.38(-1.18%)
Oct 30, 2019	117.49	117.69	116.60	117.60	36,725	-0.13(-0.11%)
Oct 29, 2019	116.84	118.16	116.33	117.73	36,279	+0.69(+0.59%)
Oct 28, 2019	116.79	117.48	116.71	117.05	26,458	+0.62(+0.54%)
Oct 25, 2019	115.19	116.75	115.19	116.42	28,057	+1.18(+1.02%)
Oct 24, 2019	115.26	115.66	114.54	115.24	42,226	+0.46(+0.40%)
Oct 23, 2019	114.53	115.14	114.53	114.78	26,822	+0.63(+0.55%)
Oct 22, 2019	114.33	114.86	113.54	114.15	41,325	-0.23(-0.20%)
Oct 21, 2019	115.25	115.58	114.33	114.38	37,558	-0.23(-0.20%)
Oct 18, 2019	114.40	115.01	114.07	114.61	35,480	-0.02(-0.02%)
Oct 17, 2019	114.64	115.46	114.53	114.63	25,564	+0.43(+0.38%)
Oct 16, 2019	113.98	115.08	113.98	114.20	39,576	+0.15(+0.13%)
Oct 15, 2019	113.87	114.64	113.56	114.05	35,159	+0.59(+0.52%)
Oct 14, 2019	113.88	114.08	113.39	113.45	27,347	-0.70(-0.61%)
Oct 11, 2019	113.23	115.30	113.23	114.15	99,127	+2.12(+1.89%)
Oct 10, 2019	111.28	112.51	111.21	112.03	32,514	+1.07(+0.97%)
Oct 09, 2019	110.93	111.29	110.28	110.96	43,723	+1.01(+0.92%)
Oct 08, 2019	111.14	111.14	109.94	109.95	51,950	-1.91(-1.70%)
Oct 07, 2019	111.84	113.01	111.65	111.86	36,881	-0.48(-0.43%)
Oct 04, 2019	111.85	112.47	111.58	112.35	33,078	+0.67(+0.60%)
Oct 03, 2019	111.02	111.68	109.89	111.68	58,824	+0.54(+0.49%)
Oct 02, 2019	112.20	112.20	110.21	111.14	56,868	-2.12(-1.87%)
Oct 01, 2019	116.01	116.70	113.17	113.25	51,088	-2.51(-2.17%)
Sep 30, 2019	115.07	116.03	115.05	115.76	52,321	+0.83(+0.72%)
Sep 27, 2019	115.36	115.86	114.58	114.94	41,485	-0.26(-0.22%)
Sep 26, 2019	115.78	115.78	114.78	115.19	29,904	-0.48(-0.42%)
Sep 25, 2019	114.57	115.83	114.42	115.68	62,446	+0.98(+0.86%)
Sep 24, 2019	116.27	116.31	114.47	114.69	164,615	-1.40(-1.21%)
Sep 23, 2019	115.41	116.41	115.41	116.09	48,938	-0.12(-0.10%)
Sep 20, 2019	116.61	116.90	115.69	116.21	45,753	-0.14(-0.12%)
Sep 19, 2019	116.58	117.21	116.36	116.36	38,373	+0.01(+0.01%)
Sep 18, 2019	116.47	116.60	115.52	116.35	35,429	-0.16(-0.13%)
Sep 17, 2019	115.71	116.66	115.30	116.50	66,575	+0.53(+0.46%)
Sep 16, 2019	117.31	117.31	115.83	115.98	39,724	-1.51(-1.29%)
Sep 13, 2019	116.99	117.94	116.99	117.49	57,493	+0.97(+0.83%)
Sep 12, 2019	116.54	116.89	115.58	116.52	601,695	+0.72(+0.62%)
Sep 11, 2019	114.56	115.80	113.80	115.80	57,917	+1.44(+1.26%)
Sep 10, 2019	112.81	114.36	112.78	114.36	134,007	+1.39(+1.23%)
Sep 09, 2019	113.34	113.34	112.76	112.98	42,580	-0.16(-0.14%)
Sep 06, 2019	112.91	113.44	112.52	113.14	34,232	+0.42(+0.37%)
Sep 05, 2019	112.93	113.57	112.72	112.72	177,181	+0.64(+0.57%)
Sep 04, 2019	111.70	112.19	111.56	112.08	49,197	+1.27(+1.14%)