Skip to main content
logo
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
207.31
+0.81 (0.39%)
At close: Dec 19, 2025, 4:00 PM EST
207.23
-0.08 (-0.04%)
After-hours: Dec 19, 2025, 8:00 PM EST

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 2025195.05195.60192.45192.70191.94-1.58%52,283
Nov 14, 2025195.64197.22195.64195.80195.03-1.14%31,046
Nov 13, 2025199.57199.96197.83198.06197.28-0.83%39,477
Nov 12, 2025198.66200.79198.66199.72198.940.78%43,169
Nov 11, 2025197.49198.59197.21198.17197.390.73%46,818
Nov 10, 2025196.17197.24194.80196.73195.961.10%34,347
Nov 7, 2025192.28194.78192.08194.59193.831.11%36,747
Nov 6, 2025193.43194.87192.44192.45191.69-0.33%52,150
Nov 5, 2025192.65193.94192.54193.09192.330.43%64,838
Nov 4, 2025191.76193.05191.12192.26191.50-0.74%47,614
Nov 3, 2025194.97194.97191.84193.69192.93-0.74%79,092
Oct 31, 2025195.28195.93193.63195.14194.37-0.64%52,557
Oct 30, 2025196.61198.03196.24196.39195.62-1.19%49,221
Oct 29, 2025201.84201.84198.05198.75197.97-1.78%37,244
Oct 28, 2025202.35203.20201.92202.36201.570.02%33,217
Oct 27, 2025202.52202.85201.48202.32201.53-0.31%33,659
Oct 24, 2025203.37204.15202.75202.94202.14-0.26%41,719
Oct 23, 2025202.91204.06202.51203.46202.661.05%60,421
Oct 22, 2025201.20202.60200.82201.35200.56-0.62%24,666
Oct 21, 2025201.97203.11201.19202.61201.81-0.86%42,288
Oct 20, 2025203.66204.51203.63204.36203.561.38%38,382
Oct 17, 2025201.75202.68200.58201.58200.79-0.52%29,302
Oct 16, 2025205.00205.00201.80202.64201.84-0.63%31,512
Oct 15, 2025206.01206.51202.75203.92203.12-0.44%35,232
Oct 14, 2025200.97205.78200.97204.83204.030.99%30,329
Oct 13, 2025201.99203.99201.89202.82202.021.90%35,073
Oct 10, 2025203.45203.49199.04199.04198.26-1.82%32,348