Materials ETF Vanguard (NY: VAW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	93.31	93.36	92.48	93.20	69,488	-0.44(-0.47%)
Jul 28, 2016	93.52	93.76	93.16	93.64	34,736	+0.05(+0.06%)
Jul 27, 2016	93.69	93.94	93.02	93.59	82,511	+0.06(+0.06%)
Jul 26, 2016	92.69	93.57	92.69	93.53	70,084	+0.83(+0.89%)
Jul 25, 2016	92.76	92.76	92.17	92.70	79,235	-0.24(-0.26%)
Jul 22, 2016	92.72	93.13	92.56	92.94	70,385	+0.11(+0.12%)
Jul 21, 2016	93.29	93.51	92.52	92.83	53,795	-0.54(-0.58%)
Jul 20, 2016	92.92	93.59	92.50	93.38	63,666	+0.21(+0.22%)
Jul 19, 2016	93.47	93.69	92.90	93.17	62,898	-0.78(-0.83%)
Jul 18, 2016	93.40	93.99	92.87	93.94	236,605	+0.45(+0.48%)
Jul 15, 2016	93.56	93.71	93.18	93.50	262,672	+0.45(+0.48%)
Jul 14, 2016	92.84	93.29	92.45	93.05	97,623	+0.65(+0.70%)
Jul 13, 2016	92.37	92.45	91.78	92.40	1,349,612	+0.35(+0.38%)
Jul 12, 2016	90.90	92.50	90.65	92.05	150,794	+1.58(+1.74%)
Jul 11, 2016	90.76	90.76	90.12	90.47	98,103	+0.49(+0.55%)
Jul 08, 2016	88.28	90.15	87.69	89.98	71,429	+2.29(+2.61%)
Jul 07, 2016	87.54	88.40	87.29	87.69	69,767	+0.32(+0.37%)
Jul 06, 2016	86.69	87.55	86.16	87.37	117,469	+0.48(+0.56%)
Jul 05, 2016	88.17	88.17	86.63	86.89	110,870	-1.72(-1.95%)
Jul 01, 2016	88.47	88.61	88.61	88.61	133,924	+0.28(+0.31%)
Jun 30, 2016	87.04	88.34	86.59	88.34	143,637	+1.61(+1.86%)
Jun 29, 2016	86.24	86.93	86.12	86.73	53,936	+1.57(+1.84%)
Jun 28, 2016	85.44	85.53	84.29	85.16	92,193	+0.83(+0.98%)
Jun 27, 2016	86.73	86.73	83.95	84.33	126,354	-3.01(-3.45%)
Jun 24, 2016	88.79	89.31	87.11	87.34	103,111	-4.20(-4.59%)
Jun 23, 2016	90.98	91.54	90.89	91.54	88,867	+1.55(+1.72%)
Jun 22, 2016	90.20	90.41	89.97	89.99	216,022	-0.01(-0.01%)
Jun 21, 2016	90.50	90.50	89.68	89.99	46,270	-0.38(-0.42%)
Jun 20, 2016	90.36	91.33	90.36	90.37	33,291	+0.71(+0.80%)
Jun 17, 2016	89.22	89.95	89.05	89.66	63,478	+0.43(+0.48%)
Jun 16, 2016	88.40	89.28	87.92	89.23	57,796	+0.13(+0.14%)
Jun 15, 2016	89.06	89.68	88.90	89.10	40,899	+0.44(+0.49%)
Jun 14, 2016	89.07	89.30	88.11	88.66	40,968	-0.65(-0.73%)
Jun 13, 2016	90.30	90.60	89.30	89.32	43,699	-1.19(-1.31%)
Jun 10, 2016	90.54	90.79	90.15	90.50	55,906	-0.56(-0.61%)
Jun 09, 2016	91.27	91.27	90.24	91.06	69,690	-0.67(-0.73%)
Jun 08, 2016	91.53	91.98	91.40	91.73	53,410	+0.69(+0.75%)
Jun 07, 2016	90.93	91.34	90.36	91.04	67,882	+0.20(+0.22%)
Jun 06, 2016	90.27	90.94	90.19	90.85	79,341	+0.93(+1.03%)
Jun 03, 2016	89.08	89.97	88.96	89.92	124,322	+0.68(+0.76%)
Jun 02, 2016	88.64	89.24	88.36	89.24	125,924	+0.35(+0.40%)
Jun 01, 2016	88.28	88.94	87.61	88.89	309,810	+0.27(+0.31%)
May 31, 2016	89.24	89.25	88.44	88.61	138,518	-0.35(-0.40%)
May 27, 2016	88.73	88.96	88.96	88.96	105,600	+0.12(+0.14%)
May 26, 2016	90.01	90.06	88.83	88.84	76,084	-0.70(-0.78%)
May 25, 2016	88.90	89.81	88.89	89.54	64,147	+1.06(+1.20%)
May 24, 2016	88.01	88.65	88.01	88.47	81,643	+0.67(+0.76%)
May 23, 2016	87.19	88.17	87.19	87.80	64,640	+0.83(+0.96%)
May 20, 2016	86.70	87.24	86.70	86.97	50,146	+0.64(+0.74%)
May 19, 2016	85.90	86.40	85.42	86.34	100,050	+0.15(+0.17%)
May 18, 2016	87.00	87.73	85.88	86.19	238,285	-1.33(-1.52%)
May 17, 2016	87.83	88.51	87.35	87.52	125,747	-0.54(-0.61%)
May 16, 2016	87.10	88.25	87.10	88.05	84,946	+1.30(+1.49%)
May 13, 2016	87.56	87.76	86.54	86.76	66,472	-0.76(-0.87%)
May 12, 2016	88.47	89.03	87.25	87.52	823,854	+0.13(+0.15%)
May 11, 2016	87.81	88.05	87.36	87.39	88,824	-0.21(-0.25%)
May 10, 2016	86.38	87.61	86.38	87.61	40,216	+1.54(+1.79%)
May 09, 2016	87.14	87.14	85.96	86.07	114,633	-1.25(-1.44%)
May 06, 2016	86.47	87.44	86.43	87.32	193,259	+0.72(+0.83%)
May 05, 2016	87.37	87.71	86.48	86.60	353,940	-0.36(-0.41%)
May 04, 2016	86.88	87.68	86.49	86.96	53,897	-0.76(-0.87%)
May 03, 2016	88.59	88.59	87.35	87.73	100,707	-1.57(-1.76%)