Skip to main content
logo
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
203.05
+1.48 (0.73%)
Nov 28, 2025, 1:00 PM EST - Market closed

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025202.33203.73201.93203.05203.050.73%21,417
Nov 26, 2025199.29202.26199.29201.57201.571.33%33,429
Nov 25, 2025196.41199.34196.41198.92198.921.57%61,979
Nov 24, 2025194.44195.91193.90195.84195.840.67%161,533
Nov 21, 2025190.83195.73190.83194.54194.542.20%61,831
Nov 20, 2025194.84195.55190.29190.36190.36-1.61%76,040
Nov 19, 2025193.92194.60192.48193.48193.480.40%89,906
Nov 18, 2025192.27193.84191.63192.70192.70-61,236
Nov 17, 2025195.05195.60192.45192.70192.70-1.58%52,283
Nov 14, 2025195.64197.22195.64195.80195.80-1.14%31,046
Nov 13, 2025199.57199.96197.83198.06198.06-0.83%39,477
Nov 12, 2025198.66200.79198.66199.72199.720.78%43,169
Nov 11, 2025197.49198.59197.21198.17198.170.73%46,818
Nov 10, 2025196.17197.24194.80196.73196.731.10%34,347
Nov 7, 2025192.28194.78192.08194.59194.591.11%36,747
Nov 6, 2025193.43194.87192.44192.45192.45-0.33%52,150
Nov 5, 2025192.65193.94192.54193.09193.090.43%64,838
Nov 4, 2025191.76193.05191.12192.26192.26-0.74%47,614
Nov 3, 2025194.97194.97191.84193.69193.69-0.74%79,092
Oct 31, 2025195.28195.93193.63195.14195.14-0.64%52,557
Oct 30, 2025196.61198.03196.24196.39196.39-1.19%49,221
Oct 29, 2025201.84201.84198.05198.75198.75-1.78%37,244
Oct 28, 2025202.35203.20201.92202.36202.360.02%33,217
Oct 27, 2025202.52202.85201.48202.32202.32-0.31%33,659
Oct 24, 2025203.37204.15202.75202.94202.94-0.26%41,719
Oct 23, 2025202.91204.06202.51203.46203.461.05%60,421
Oct 22, 2025201.20202.60200.82201.35201.35-0.62%24,666
Oct 21, 2025201.97203.11201.19202.61202.61-0.86%42,288
Oct 20, 2025203.66204.51203.63204.36204.361.38%38,382
Oct 17, 2025201.75202.68200.58201.58201.58-0.52%29,302
Oct 16, 2025205.00205.00201.80202.64202.64-0.63%31,512
Oct 15, 2025206.01206.51202.75203.92203.92-0.44%35,232
Oct 14, 2025200.97205.78200.97204.83204.830.99%30,329
Oct 13, 2025201.99203.99201.89202.82202.821.90%35,073
Oct 10, 2025203.45203.49199.04199.04199.04-1.82%32,348
Oct 9, 2025206.88207.21202.36202.74202.74-1.57%35,256
Oct 8, 2025205.53206.39204.89205.98205.980.87%25,957
Oct 7, 2025205.68206.20203.82204.20204.20-0.53%38,093
Oct 6, 2025205.81206.63205.29205.29205.29-0.11%26,118
Oct 3, 2025205.04206.52205.04205.51205.510.16%20,208
Oct 2, 2025203.22205.18203.22205.18205.180.93%25,959
Oct 1, 2025204.34205.06202.70203.28203.28-0.77%41,728
Sep 30, 2025203.19204.95203.19204.86204.860.84%31,587
Sep 29, 2025203.87203.87202.13203.16203.160.28%28,781
Sep 26, 2025201.05202.86200.86202.60202.601.17%33,316
Sep 25, 2025201.47201.60199.97200.26200.26-0.99%45,526
Sep 24, 2025204.75205.07202.21202.26202.26-1.79%20,576
Sep 23, 2025207.24208.77205.85205.95205.18-0.36%38,867
Sep 22, 2025206.57207.19205.87206.69205.920.03%22,887
Sep 19, 2025207.23207.38206.19206.62205.850.01%26,992