Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
208.36
+0.23 (0.11%)
At close: Aug 29, 2025, 4:00 PM
208.35
-0.01 (0.00%)
After-hours: Aug 29, 2025, 4:56 PM EDT
VAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 207.99 | 208.99 | 207.84 | 208.36 | - | 0.11% | 25,010 |
| Aug 28, 2025 | 208.99 | 208.99 | 206.75 | 208.13 | 208.13 | - | 24,104 |
| Aug 27, 2025 | 207.08 | 208.39 | 206.71 | 208.14 | 208.14 | 0.18% | 79,899 |
| Aug 26, 2025 | 206.63 | 208.00 | 206.63 | 207.76 | 207.76 | 0.35% | 30,039 |
| Aug 25, 2025 | 208.05 | 208.26 | 206.79 | 207.04 | 207.04 | -0.53% | 29,809 |
| Aug 22, 2025 | 204.61 | 209.05 | 204.61 | 208.15 | 208.15 | 2.06% | 22,991 |
| Aug 21, 2025 | 202.59 | 204.37 | 202.59 | 203.94 | 203.94 | 0.22% | 186,802 |
| Aug 20, 2025 | 203.37 | 204.44 | 202.96 | 203.50 | 203.50 | -0.02% | 16,856 |
| Aug 19, 2025 | 203.03 | 204.52 | 203.03 | 203.54 | 203.54 | 0.48% | 42,693 |
| Aug 18, 2025 | 203.35 | 203.68 | 202.50 | 202.56 | 202.56 | -0.56% | 25,051 |
| Aug 15, 2025 | 205.10 | 205.10 | 203.34 | 203.71 | 203.71 | -0.05% | 20,606 |
| Aug 14, 2025 | 204.05 | 204.16 | 203.00 | 203.82 | 203.82 | -0.99% | 36,580 |
| Aug 13, 2025 | 203.19 | 205.95 | 202.90 | 205.85 | 205.85 | 1.84% | 30,011 |
| Aug 12, 2025 | 199.40 | 202.25 | 199.37 | 202.13 | 202.13 | 1.53% | 101,134 |
| Aug 11, 2025 | 199.64 | 200.25 | 198.08 | 199.09 | 199.09 | -0.34% | 36,279 |
| Aug 8, 2025 | 199.03 | 200.35 | 199.03 | 199.77 | 199.77 | 0.59% | 21,304 |
| Aug 7, 2025 | 198.88 | 199.23 | 197.45 | 198.60 | 198.60 | 1.15% | 29,756 |
| Aug 6, 2025 | 197.98 | 197.98 | 196.26 | 196.35 | 196.35 | -0.73% | 18,016 |
| Aug 5, 2025 | 196.49 | 198.11 | 195.99 | 197.80 | 197.80 | 0.95% | 34,510 |
| Aug 4, 2025 | 194.10 | 196.03 | 194.10 | 195.94 | 195.94 | 1.41% | 27,531 |
| Aug 1, 2025 | 193.90 | 193.90 | 191.56 | 193.21 | 193.21 | -0.83% | 43,510 |
| Jul 31, 2025 | 194.98 | 196.81 | 194.63 | 194.82 | 194.82 | -1.17% | 44,926 |
| Jul 30, 2025 | 200.43 | 200.43 | 196.25 | 197.12 | 197.12 | -1.93% | 35,295 |
| Jul 29, 2025 | 202.10 | 202.10 | 200.00 | 201.00 | 201.00 | -0.40% | 16,082 |
| Jul 28, 2025 | 204.07 | 204.07 | 201.26 | 201.81 | 201.81 | -1.41% | 59,453 |
| Jul 25, 2025 | 202.70 | 204.84 | 202.68 | 204.69 | 204.69 | 1.11% | 23,441 |
| Jul 24, 2025 | 202.84 | 203.90 | 201.89 | 202.45 | 202.45 | -0.91% | 25,069 |
| Jul 23, 2025 | 204.26 | 205.06 | 203.97 | 204.30 | 204.30 | 0.34% | 40,376 |
| Jul 22, 2025 | 200.79 | 203.79 | 200.79 | 203.60 | 203.60 | 1.32% | 45,089 |
| Jul 21, 2025 | 201.27 | 202.74 | 200.82 | 200.94 | 200.94 | 0.43% | 25,186 |
| Jul 18, 2025 | 200.32 | 200.32 | 199.13 | 200.08 | 200.08 | 0.26% | 47,795 |
| Jul 17, 2025 | 197.63 | 199.63 | 197.48 | 199.57 | 199.57 | 0.81% | 31,551 |
| Jul 16, 2025 | 197.64 | 198.21 | 195.94 | 197.97 | 197.97 | 0.22% | 40,054 |
| Jul 15, 2025 | 202.17 | 202.17 | 197.54 | 197.54 | 197.54 | -1.94% | 25,216 |
| Jul 14, 2025 | 201.66 | 201.92 | 200.64 | 201.45 | 201.45 | -0.43% | 34,145 |
| Jul 11, 2025 | 202.19 | 202.56 | 200.96 | 202.32 | 202.32 | -0.77% | 39,555 |
| Jul 10, 2025 | 202.96 | 204.72 | 202.85 | 203.89 | 203.89 | 0.76% | 33,729 |
| Jul 9, 2025 | 201.80 | 202.51 | 200.47 | 202.35 | 202.35 | 0.54% | 41,367 |
| Jul 8, 2025 | 200.27 | 201.89 | 200.05 | 201.27 | 201.27 | 0.56% | 36,019 |
| Jul 7, 2025 | 200.94 | 201.59 | 199.45 | 200.14 | 200.14 | -1.15% | 220,628 |
| Jul 3, 2025 | 202.20 | 202.75 | 202.01 | 202.46 | 202.46 | 0.14% | 156,201 |
| Jul 2, 2025 | 199.72 | 202.30 | 199.72 | 202.17 | 202.17 | 1.46% | 48,947 |
| Jul 1, 2025 | 194.98 | 200.46 | 194.98 | 199.27 | 199.27 | 2.28% | 50,262 |
| Jun 30, 2025 | 195.03 | 195.18 | 193.99 | 194.83 | 194.83 | 0.03% | 48,615 |
| Jun 27, 2025 | 194.33 | 195.48 | 193.84 | 194.77 | 194.77 | 0.04% | 26,055 |
| Jun 26, 2025 | 193.48 | 194.89 | 193.48 | 194.70 | 194.70 | 0.79% | 25,015 |
| Jun 25, 2025 | 194.45 | 194.45 | 193.12 | 193.18 | 192.38 | -0.85% | 24,500 |
| Jun 24, 2025 | 193.91 | 195.08 | 193.28 | 194.83 | 194.02 | 0.79% | 28,171 |
| Jun 23, 2025 | 190.43 | 193.40 | 190.01 | 193.30 | 192.49 | 1.37% | 36,839 |
| Jun 20, 2025 | 192.73 | 192.73 | 190.48 | 190.68 | 189.89 | -0.75% | 21,859 |