Skip to main content
logo
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
198.60
+2.25 (1.15%)
Aug 7, 2025, 4:00 PM - Market closed

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025198.88199.23197.45198.60198.601.15%29,750
Aug 6, 2025197.98197.98196.26196.35196.35-0.73%18,016
Aug 5, 2025196.49198.11195.99197.80197.800.95%34,510
Aug 4, 2025194.10196.03194.10195.94195.941.41%27,531
Aug 1, 2025193.90193.90191.56193.21193.21-0.83%43,510
Jul 31, 2025194.98196.81194.63194.82194.82-1.17%44,926
Jul 30, 2025200.43200.43196.25197.12197.12-1.93%35,295
Jul 29, 2025202.10202.10200.00201.00201.00-0.40%16,082
Jul 28, 2025204.07204.07201.26201.81201.81-1.41%59,453
Jul 25, 2025202.70204.84202.68204.69204.691.11%23,441
Jul 24, 2025202.84203.90201.89202.45202.45-0.91%25,069
Jul 23, 2025204.26205.06203.97204.30204.300.34%40,376
Jul 22, 2025200.79203.79200.79203.60203.601.32%45,089
Jul 21, 2025201.27202.74200.82200.94200.940.43%25,186
Jul 18, 2025200.32200.32199.13200.08200.080.26%47,795
Jul 17, 2025197.63199.63197.48199.57199.570.81%31,551
Jul 16, 2025197.64198.21195.94197.97197.970.22%40,054
Jul 15, 2025202.17202.17197.54197.54197.54-1.94%25,216
Jul 14, 2025201.66201.92200.64201.45201.45-0.43%34,145
Jul 11, 2025202.19202.56200.96202.32202.32-0.77%39,555
Jul 10, 2025202.96204.72202.85203.89203.890.76%33,729
Jul 9, 2025201.80202.51200.47202.35202.350.54%41,367
Jul 8, 2025200.27201.89200.05201.27201.270.56%36,019
Jul 7, 2025200.94201.59199.45200.14200.14-1.15%220,628
Jul 3, 2025202.20202.75202.01202.46202.460.14%156,201
Jul 2, 2025199.72202.30199.72202.17202.171.46%48,947
Jul 1, 2025194.98200.46194.98199.27199.272.28%50,262
Jun 30, 2025195.03195.18193.99194.83194.830.03%48,615
Jun 27, 2025194.33195.48193.84194.77194.770.04%26,055
Jun 26, 2025193.48194.89193.48194.70194.700.79%25,015
Jun 25, 2025194.45194.45193.12193.18192.38-0.85%24,500
Jun 24, 2025193.91195.08193.28194.83194.020.79%28,171
Jun 23, 2025190.43193.40190.01193.30192.491.37%36,839
Jun 20, 2025192.73192.73190.48190.68189.89-0.75%21,859
Jun 18, 2025192.80193.58191.74192.12191.32-0.26%38,415
Jun 17, 2025193.78193.99192.29192.62191.82-0.81%36,110
Jun 16, 2025193.98195.14193.78194.20193.390.81%40,782
Jun 13, 2025193.32195.00192.26192.64191.84-1.45%26,591
Jun 12, 2025193.72195.68193.02195.47194.660.43%41,171
Jun 11, 2025196.47196.47194.00194.63193.82-1.02%76,041
Jun 10, 2025195.79196.86195.79196.64195.820.49%521,364
Jun 9, 2025194.81196.92194.81195.68194.860.67%336,529
Jun 6, 2025195.15195.90193.98194.37193.560.25%20,148
Jun 5, 2025195.13195.32193.71193.88193.07-0.27%31,553
Jun 4, 2025193.79195.00193.71194.40193.590.33%22,420
Jun 3, 2025190.70193.76190.30193.76192.951.14%17,216
Jun 2, 2025191.74191.74190.43191.57190.770.51%31,731
May 30, 2025190.10190.78188.50190.60189.81-0.09%24,316
May 29, 2025191.29191.29189.51190.77189.980.31%20,168
May 28, 2025192.41192.41190.06190.18189.39-1.47%18,991