Skip to main content
logo
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
225.07
-5.44 (-2.36%)
Jan 30, 2026, 4:00 PM EST - Market closed

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026226.39227.72223.09225.07225.07-2.36%116,245
Jan 29, 2026233.05233.51226.92230.51230.51-0.03%82,945
Jan 28, 2026231.05231.34228.52230.59230.590.08%76,096
Jan 27, 2026229.76230.96229.18230.41230.41-0.03%66,077
Jan 26, 2026233.80233.80230.48230.48230.48-0.27%127,241
Jan 23, 2026229.28231.23228.87231.10231.100.64%231,388
Jan 22, 2026228.55231.12228.55229.62229.620.91%97,122
Jan 21, 2026225.50227.98225.00227.54227.541.91%101,236
Jan 20, 2026223.92224.28222.33223.28223.28-0.73%92,615
Jan 16, 2026224.32225.06223.08224.92224.92-0.37%74,876
Jan 15, 2026224.70226.41224.46225.76225.760.47%1,165,793
Jan 14, 2026224.86226.00223.89224.70224.700.04%77,601
Jan 13, 2026224.67225.27223.43224.60224.600.10%58,119
Jan 12, 2026223.17224.68222.69224.37224.370.93%115,036
Jan 9, 2026218.62222.35218.62222.30222.301.96%85,848
Jan 8, 2026213.21218.22213.21218.03218.031.43%49,653
Jan 7, 2026217.37218.35214.45214.95214.95-1.61%78,282
Jan 6, 2026214.61218.92214.61218.46218.462.10%63,591
Jan 5, 2026211.21214.63210.70213.96213.961.44%73,350
Jan 2, 2026208.67210.95207.59210.93210.931.63%94,397
Dec 31, 2025208.65209.01207.54207.55207.55-0.94%25,399
Dec 30, 2025210.22210.22209.37209.51209.510.01%42,650
Dec 29, 2025209.86210.00209.07209.48209.48-1.09%25,607
Dec 26, 2025211.50211.80210.73211.79211.790.55%38,715
Dec 24, 2025210.11210.71209.64210.64210.640.22%19,167
Dec 23, 2025210.39210.46209.43210.18210.180.10%54,256
Dec 22, 2025208.61210.33208.61209.98209.981.29%91,738
Dec 19, 2025206.56208.33206.56207.31207.310.39%39,728
Dec 18, 2025206.78208.41206.32206.50206.500.16%37,649
Dec 17, 2025205.87207.18205.43206.16206.16-0.15%31,087
Dec 16, 2025207.01207.31205.40206.47205.66-0.21%45,194
Dec 15, 2025208.55208.55206.03206.90206.09-0.08%43,378
Dec 12, 2025208.89209.30206.30207.07206.26-0.14%38,750
Dec 11, 2025202.97207.53202.97207.35206.542.39%37,013
Dec 10, 2025198.62202.96198.62202.51201.711.84%41,040
Dec 9, 2025198.76200.54198.76198.85198.06-0.05%29,493
Dec 8, 2025202.14202.14198.91198.95198.17-1.20%53,275
Dec 5, 2025202.42203.89201.37201.37200.58-0.30%40,170
Dec 4, 2025202.35202.58201.36201.98201.19-0.44%33,083
Dec 3, 2025201.72203.29201.72202.88202.080.89%33,560
Dec 2, 2025202.92203.39200.00201.10200.31-0.77%43,948
Dec 1, 2025202.65204.29202.50202.66201.86-0.19%63,127
Nov 28, 2025202.33203.73201.93203.05202.250.73%21,423
Nov 26, 2025199.29202.26199.29201.57200.781.33%33,451
Nov 25, 2025196.41199.34196.41198.92198.141.57%61,979
Nov 24, 2025194.44195.91193.90195.84195.070.67%161,533
Nov 21, 2025190.83195.73190.83194.54193.782.20%61,831
Nov 20, 2025194.84195.55190.29190.36189.61-1.61%76,040
Nov 19, 2025193.92194.60192.48193.48192.720.40%89,906
Nov 18, 2025192.27193.84191.63192.70191.94-61,236