Skip to main content
logo
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
204.20
-1.09 (-0.53%)
At close: Oct 7, 2025, 4:00 PM EDT
204.20
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025205.68206.20204.31204.31--0.48%15,321
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, 2025207.24208.77205.85205.95205.17-0.36%38,867
Sep 22, 2025206.57207.19205.87206.69205.910.03%22,887
Sep 19, 2025207.23207.38206.19206.62205.840.01%26,992
Sep 18, 2025205.94207.20205.06206.59205.810.12%29,213
Sep 17, 2025206.00209.82205.00206.35205.570.17%40,237
Sep 16, 2025207.69208.06205.74206.01205.23-0.58%29,351
Sep 15, 2025208.30208.57206.94207.22206.44-0.45%23,463
Sep 12, 2025209.23210.02208.14208.16207.37-0.95%28,520
Sep 11, 2025205.62210.34205.62210.15209.352.18%35,454
Sep 10, 2025205.28206.76205.16205.67204.890.18%21,877
Sep 9, 2025207.69207.73204.67205.30204.52-1.54%28,686
Sep 8, 2025208.29208.55206.31208.51207.720.17%23,642
Sep 5, 2025207.22209.30206.76208.16207.370.89%20,271
Sep 4, 2025205.38206.41204.01206.32205.540.40%26,025
Sep 3, 2025206.52206.52204.91205.49204.71-0.60%25,376
Sep 2, 2025206.32206.77205.48206.73205.95-0.78%38,529
Aug 29, 2025207.99208.99207.84208.36207.570.11%25,016
Aug 28, 2025208.99208.99206.75208.13207.34-24,104
Aug 27, 2025207.08208.39206.71208.14207.350.18%79,899
Aug 26, 2025206.63208.00206.63207.76206.970.35%30,039
Aug 25, 2025208.05208.26206.79207.04206.26-0.53%29,809
Aug 22, 2025204.61209.05204.61208.15207.362.06%22,991
Aug 21, 2025202.59204.37202.59203.94203.170.22%186,802
Aug 20, 2025203.37204.44202.96203.50202.73-0.02%16,856
Aug 19, 2025203.03204.52203.03203.54202.770.48%42,693
Aug 18, 2025203.35203.68202.50202.56201.79-0.56%25,051
Aug 15, 2025205.10205.10203.34203.71202.94-0.05%20,606
Aug 14, 2025204.05204.16203.00203.82203.05-0.99%36,580
Aug 13, 2025203.19205.95202.90205.85205.071.84%30,011
Aug 12, 2025199.40202.25199.37202.13201.361.53%101,134
Aug 11, 2025199.64200.25198.08199.09198.34-0.34%36,279
Aug 8, 2025199.03200.35199.03199.77199.010.59%21,304
Aug 7, 2025198.88199.23197.45198.60197.851.15%29,756
Aug 6, 2025197.98197.98196.26196.35195.61-0.73%18,016
Aug 5, 2025196.49198.11195.99197.80197.050.95%34,510
Aug 4, 2025194.10196.03194.10195.94195.201.41%27,531
Aug 1, 2025193.90193.90191.56193.21192.48-0.83%43,510
Jul 31, 2025194.98196.81194.63194.82194.08-1.17%44,926
Jul 30, 2025200.43200.43196.25197.12196.37-1.93%35,295
Jul 29, 2025202.10202.10200.00201.00200.24-0.40%16,082