Materials ETF Vanguard (NY: VAW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	85.51	85.65	84.84	84.93	106,953	-0.26(-0.30%)
Jul 30, 2015	84.90	85.19	84.82	85.19	49,157	+0.32(+0.38%)
Jul 29, 2015	84.32	85.04	83.93	84.86	49,010	+0.90(+1.07%)
Jul 28, 2015	82.39	84.14	82.07	83.96	168,313	+1.74(+2.12%)
Jul 27, 2015	82.63	83.11	82.03	82.22	129,277	-0.89(-1.07%)
Jul 24, 2015	85.00	85.00	82.68	83.11	65,062	-1.75(-2.06%)
Jul 23, 2015	86.32	86.32	84.80	84.86	56,705	-1.17(-1.36%)
Jul 22, 2015	86.10	86.47	85.84	86.04	54,279	-0.31(-0.36%)
Jul 21, 2015	86.89	87.48	86.18	86.34	73,608	-0.52(-0.59%)
Jul 20, 2015	88.38	88.38	86.76	86.86	135,540	-0.80(-0.91%)
Jul 17, 2015	88.33	88.33	87.29	87.66	52,351	-0.77(-0.87%)
Jul 16, 2015	88.81	88.81	88.26	88.42	69,262	-0.22(-0.24%)
Jul 15, 2015	89.39	89.39	88.50	88.64	59,610	-0.88(-0.99%)
Jul 14, 2015	89.02	89.68	88.83	89.52	51,889	+0.43(+0.49%)
Jul 13, 2015	88.45	89.09	88.45	89.09	40,721	+1.05(+1.19%)
Jul 10, 2015	87.64	88.11	87.53	88.04	49,879	+1.25(+1.44%)
Jul 09, 2015	87.51	87.75	86.78	86.79	42,417	+0.20(+0.23%)
Jul 08, 2015	87.98	87.98	86.50	86.59	73,007	-1.96(-2.21%)
Jul 07, 2015	88.86	88.86	87.03	88.55	86,475	-0.23(-0.26%)
Jul 06, 2015	88.90	89.66	88.42	88.78	88,708	-0.83(-0.93%)
Jul 02, 2015	90.08	89.61	89.61	89.61	40,606	-0.22(-0.25%)
Jul 01, 2015	90.08	90.30	89.67	89.84	41,477	+0.23(+0.26%)
Jun 30, 2015	90.11	90.20	89.39	89.61	69,931	+0.21(+0.23%)
Jun 29, 2015	90.81	91.10	89.34	89.40	63,710	-2.22(-2.43%)
Jun 26, 2015	91.98	92.10	91.48	91.62	42,474	-0.24(-0.26%)
Jun 25, 2015	92.20	92.27	91.60	91.86	56,698	-0.07(-0.08%)
Jun 24, 2015	92.84	92.89	91.94	91.94	60,302	-1.07(-1.15%)
Jun 23, 2015	93.26	93.33	92.89	93.00	28,372	-0.15(-0.16%)
Jun 22, 2015	93.31	93.31	92.99	93.15	36,588	+0.12(+0.13%)
Jun 19, 2015	93.38	93.64	93.04	93.04	34,986	-0.42(-0.45%)
Jun 18, 2015	92.78	93.57	92.78	93.45	64,960	+0.77(+0.84%)
Jun 17, 2015	92.58	92.79	91.91	92.68	42,854	+0.32(+0.35%)
Jun 16, 2015	91.72	92.40	91.68	92.35	57,816	+0.52(+0.57%)
Jun 15, 2015	92.00	92.02	91.49	91.83	41,446	-0.75(-0.81%)
Jun 12, 2015	92.84	92.84	92.37	92.58	40,720	-0.47(-0.51%)
Jun 11, 2015	93.09	93.26	92.93	93.05	27,572	+0.22(+0.23%)
Jun 10, 2015	92.30	93.07	92.30	92.84	94,344	+0.93(+1.01%)
Jun 09, 2015	91.96	92.32	91.81	91.90	43,150	+0.03(+0.04%)
Jun 08, 2015	92.19	92.36	91.82	91.87	36,146	-0.37(-0.40%)
Jun 05, 2015	92.26	92.45	91.83	92.24	72,714	-0.22(-0.23%)
Jun 04, 2015	93.24	93.24	92.23	92.45	75,015	-1.16(-1.24%)
Jun 03, 2015	93.64	94.13	93.41	93.61	41,254	+0.27(+0.29%)
Jun 02, 2015	92.79	93.73	92.76	93.34	73,250	+0.38(+0.41%)
Jun 01, 2015	93.23	93.23	92.40	92.96	71,167	+0.03(+0.03%)
May 29, 2015	93.50	93.50	92.76	92.94	62,103	-0.60(-0.64%)
May 28, 2015	93.19	93.54	93.02	93.54	50,258	+0.12(+0.13%)
May 27, 2015	92.80	93.47	92.72	93.41	47,054	+0.64(+0.69%)
May 26, 2015	93.68	93.68	92.44	92.77	64,680	-1.16(-1.23%)
May 22, 2015	93.92	93.93	93.93	93.93	37,482	-0.17(-0.19%)
May 21, 2015	93.68	94.28	93.68	94.10	39,528	+0.30(+0.32%)
May 20, 2015	93.91	94.11	93.61	93.80	44,784	-0.05(-0.05%)
May 19, 2015	94.28	94.28	93.61	93.85	45,039	-0.48(-0.51%)
May 18, 2015	94.33	94.39	93.89	94.33	56,456	-0.08(-0.09%)
May 15, 2015	94.27	94.45	93.84	94.42	51,806	+0.18(+0.19%)
May 14, 2015	93.74	94.23	93.74	94.23	61,378	+1.06(+1.13%)
May 13, 2015	92.98	93.59	92.84	93.18	71,760	+0.03(+0.04%)
May 12, 2015	93.73	93.73	93.02	93.14	89,453	-0.90(-0.96%)
May 11, 2015	94.24	94.51	94.00	94.04	48,877	-0.32(-0.34%)
May 08, 2015	93.85	94.77	93.85	94.36	56,657	+1.24(+1.33%)
May 07, 2015	92.65	93.15	92.08	93.12	83,414	+0.37(+0.39%)
May 06, 2015	93.14	93.25	92.45	92.75	60,412	+0.07(+0.07%)
May 05, 2015	93.82	94.30	92.51	92.69	54,935	-1.10(-1.17%)
May 04, 2015	94.28	94.39	93.75	93.79	59,529	-0.19(-0.20%)