Skip to main content
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
191.02
-0.33 (-0.17%)
Mar 27, 2025, 4:00 PM EST - Market closed

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2025190.66191.35189.47191.02191.02-0.17%35,135
Mar 26, 2025191.53192.63190.54191.35191.35-0.05%27,599
Mar 25, 2025191.54192.00190.57191.44191.44-0.42%37,356
Mar 24, 2025190.89192.47190.89192.24191.411.57%39,366
Mar 21, 2025189.84189.84186.97189.27188.45-1.16%44,305
Mar 20, 2025191.87193.25191.48191.48190.65-0.72%24,249
Mar 19, 2025191.95193.52191.25192.87192.040.44%20,418
Mar 18, 2025192.62192.62191.29192.03191.20-0.14%29,523
Mar 17, 2025189.84193.06189.84192.30191.471.02%35,799
Mar 14, 2025188.99190.50188.48190.35189.531.63%62,288
Mar 13, 2025188.06189.53186.00187.30186.49-0.40%48,410
Mar 12, 2025189.46189.46187.37188.05187.24-0.20%69,751
Mar 11, 2025189.73190.44187.19188.43187.62-0.58%88,653
Mar 10, 2025191.17192.44187.92189.53188.71-2.20%63,457
Mar 7, 2025192.76194.29191.00193.80192.960.11%52,760
Mar 6, 2025193.39195.32192.54193.58192.74-0.60%38,192
Mar 5, 2025191.14195.06190.94194.74193.902.91%41,981
Mar 4, 2025191.81191.90188.58189.24188.42-1.60%86,057
Mar 3, 2025198.16198.84191.91192.32191.49-2.14%42,699
Feb 28, 2025195.05196.62194.25196.53195.680.95%29,061
Feb 27, 2025196.24197.43194.62194.69193.85-0.79%41,285
Feb 26, 2025196.86198.22196.13196.24195.39-0.06%39,537
Feb 25, 2025195.24196.89194.90196.36195.510.75%39,388
Feb 24, 2025195.60196.14194.43194.90194.06-0.10%36,402
Feb 21, 2025199.53199.59194.88195.09194.25-1.93%45,647
Feb 20, 2025199.22200.08197.99198.92198.06-0.44%39,294
Feb 19, 2025199.83200.45199.28199.79198.93-1.32%45,016
Feb 18, 2025200.64202.46199.50202.46201.591.34%41,094
Feb 14, 2025200.89201.83199.78199.78198.92-0.29%38,925
Feb 13, 2025198.21200.55198.09200.37199.501.60%35,589
Feb 12, 2025196.03198.08195.07197.21196.36-0.65%48,925
Feb 11, 2025197.91199.56197.91198.50197.640.46%188,901
Feb 10, 2025198.30198.30196.66197.60196.750.52%39,124
Feb 7, 2025199.26199.26196.32196.57195.72-1.28%36,169
Feb 6, 2025198.89199.41197.84199.11198.250.52%33,129
Feb 5, 2025197.49198.95196.86198.08197.220.19%26,553
Feb 4, 2025197.25198.36197.20197.71196.860.50%44,832
Feb 3, 2025194.77197.35192.98196.72195.87-0.31%72,573
Jan 31, 2025198.37199.26196.66197.33196.48-0.78%32,109
Jan 30, 2025197.22199.08197.22198.88198.020.85%61,558
Jan 29, 2025197.00198.35196.81197.21196.36-0.19%29,245
Jan 28, 2025198.02198.27197.03197.58196.73-0.21%54,810
Jan 27, 2025197.64198.25196.85198.00197.14-0.26%38,990
Jan 24, 2025199.32199.63198.17198.51197.65-0.12%38,171
Jan 23, 2025197.89198.87196.97198.75197.890.37%35,049
Jan 22, 2025199.39199.39197.93198.01197.15-0.69%33,321
Jan 21, 2025198.57199.94198.57199.38198.521.33%54,784
Jan 17, 2025197.01198.03196.34196.77195.920.67%56,148
Jan 16, 2025194.26195.53193.74195.47194.630.80%45,468
Jan 15, 2025194.65195.14192.81193.91193.071.06%155,581