Skip to main content
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
195.09
-3.83 (-1.93%)
Feb 21, 2025, 4:00 PM EST - Market closed

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025199.53199.59194.88195.09195.09-1.93%45,647
Feb 20, 2025199.22200.08197.99198.92198.92-0.44%39,294
Feb 19, 2025199.83200.45199.28199.79199.79-1.32%45,016
Feb 18, 2025200.64202.46199.50202.46202.461.34%41,094
Feb 14, 2025200.89201.83199.78199.78199.78-0.29%38,925
Feb 13, 2025198.21200.55198.09200.37200.371.60%35,589
Feb 12, 2025196.03198.08195.07197.21197.21-0.65%48,925
Feb 11, 2025197.91199.56197.91198.50198.500.46%188,901
Feb 10, 2025198.30198.30196.66197.60197.600.52%39,124
Feb 7, 2025199.26199.26196.32196.57196.57-1.28%36,169
Feb 6, 2025198.89199.41197.84199.11199.110.52%33,129
Feb 5, 2025197.49198.95196.86198.08198.080.19%26,553
Feb 4, 2025197.25198.36197.20197.71197.710.50%44,832
Feb 3, 2025194.77197.35192.98196.72196.72-0.31%72,573
Jan 31, 2025198.37199.26196.66197.33197.33-0.78%32,109
Jan 30, 2025197.22199.08197.22198.88198.880.85%61,558
Jan 29, 2025197.00198.35196.81197.21197.21-0.19%29,245
Jan 28, 2025198.02198.27197.03197.58197.58-0.21%54,810
Jan 27, 2025197.64198.25196.85198.00198.00-0.26%38,990
Jan 24, 2025199.32199.63198.17198.51198.51-0.12%38,171
Jan 23, 2025197.89198.87196.97198.75198.750.37%35,049
Jan 22, 2025199.39199.39197.93198.01198.01-0.69%33,321
Jan 21, 2025198.57199.94198.57199.38199.381.33%54,784
Jan 17, 2025197.01198.03196.34196.77196.770.67%56,148
Jan 16, 2025194.26195.53193.74195.47195.470.80%45,468
Jan 15, 2025194.65195.14192.81193.91193.911.06%155,581
Jan 14, 2025190.78191.91190.18191.88191.881.25%42,869
Jan 13, 2025185.00189.52185.00189.52189.522.05%66,003
Jan 10, 2025186.00186.61185.16185.71185.71-1.01%60,289
Jan 8, 2025186.72187.61185.82187.61187.610.43%61,958
Jan 7, 2025187.52188.85185.93186.81186.81-0.18%48,867
Jan 6, 2025187.68189.01186.99187.15187.150.64%78,432
Jan 3, 2025186.34186.72185.49185.96185.960.01%78,496
Jan 2, 2025188.58189.41185.83185.94185.94-1.01%141,419
Dec 31, 2024187.60188.49187.05187.84187.840.50%58,980
Dec 30, 2024188.00188.00186.09186.91186.91-1.28%61,091
Dec 27, 2024189.77191.23188.62189.34189.34-0.75%41,326
Dec 26, 2024189.90191.23189.79190.78190.78-0.01%40,134
Dec 24, 2024189.93190.86189.27190.80190.800.62%44,695
Dec 23, 2024189.49189.73188.05189.62189.62-0.11%61,653
Dec 20, 2024187.62190.88187.52189.83189.831.12%100,501
Dec 19, 2024190.19191.20187.73187.73187.73-1.03%411,154
Dec 18, 2024196.01196.46189.69189.69189.69-3.61%58,825
Dec 17, 2024197.33198.52196.77196.79195.91-0.80%41,491
Dec 16, 2024199.90200.06198.27198.38197.49-0.80%48,050
Dec 13, 2024201.34201.34199.41199.97199.07-0.93%104,789
Dec 12, 2024202.81203.18201.84201.84200.93-0.74%34,905
Dec 11, 2024204.48204.48203.34203.34202.43-0.43%29,242
Dec 10, 2024206.18206.18203.38204.22203.30-0.93%30,552
Dec 9, 2024207.92208.79206.13206.13205.20-0.16%24,979
Dec 6, 2024207.78207.95206.30206.47205.54-0.37%17,537
Dec 5, 2024209.27209.27206.65207.23206.30-1.27%41,182
Dec 4, 2024211.13211.13209.42209.89208.95-0.75%37,218
Dec 3, 2024212.96212.96211.18211.47210.52-0.33%23,484
Dec 2, 2024212.21212.53210.91212.18211.23-0.13%29,794
Nov 29, 2024211.74212.46211.58212.45211.490.55%9,459
Nov 27, 2024212.25213.17211.05211.29210.34-0.13%27,759
Nov 26, 2024212.21212.21210.79211.57210.62-0.68%26,767
Nov 25, 2024211.21213.52211.21213.02212.061.10%35,815
Nov 22, 2024209.38210.95209.38210.70209.750.63%27,483
Nov 21, 2024206.96209.38206.70209.38208.441.37%25,559
Nov 20, 2024205.18206.70204.81206.55205.620.55%41,544
Nov 19, 2024204.48205.56203.35205.41204.49-0.12%84,643
Nov 18, 2024204.50205.66204.50205.66204.730.76%27,315
Nov 15, 2024205.59205.85203.90204.10203.18-0.69%27,391
Nov 14, 2024207.00207.12205.33205.52204.60-0.68%26,740
Nov 13, 2024207.30207.74206.75206.92205.99-0.12%27,446
Nov 12, 2024209.67209.67207.06207.17206.24-1.60%27,205
Nov 11, 2024211.16211.77210.53210.53209.58-0.35%25,717
Nov 8, 2024211.53212.01210.84211.26210.31-0.64%28,258
Nov 7, 2024212.95213.51212.22212.63211.670.21%40,109
Nov 6, 2024213.36213.36210.11212.19211.242.15%32,766
Nov 5, 2024206.19207.94205.53207.72206.790.63%31,049
Nov 4, 2024207.00207.71205.76206.42205.490.32%27,605
Nov 1, 2024206.37207.11205.65205.76204.83-0.02%38,227
Oct 31, 2024207.62207.96205.80205.80204.87-1.47%18,585
Oct 30, 2024208.11210.25208.11208.86207.920.30%18,333
Oct 29, 2024208.56209.15207.97208.24207.30-0.69%38,388
Oct 28, 2024208.38209.77208.34209.69208.751.02%30,819
Oct 25, 2024209.21209.44207.47207.57206.64-0.62%17,478
Oct 24, 2024210.64210.64208.33208.87207.93-0.82%15,139
Oct 23, 2024210.52211.63210.00210.60209.65-0.39%23,030
Oct 22, 2024212.71213.42210.79211.43210.48-0.90%23,182
Oct 21, 2024215.08215.08212.98213.34212.38-0.87%27,981
Oct 18, 2024214.89215.82214.14215.21214.240.37%20,128
Oct 17, 2024214.78214.78213.92214.42213.460.14%34,568
Oct 16, 2024212.75214.41212.62214.13213.170.82%20,724
Oct 15, 2024211.87213.99211.87212.39211.440.04%27,837
Oct 14, 2024210.39212.44210.03212.30211.350.56%21,755
Oct 11, 2024209.70211.33209.70211.12210.170.88%11,738
Oct 10, 2024208.31209.65208.10209.28208.340.11%26,626
Oct 9, 2024207.36209.38207.16209.05208.110.84%22,795
Oct 8, 2024207.18207.53206.11207.31206.38-0.40%19,362
Oct 7, 2024207.71208.40207.00208.15207.21-0.11%24,263
Oct 4, 2024208.83209.16207.38208.37207.430.47%36,135
Oct 3, 2024208.22208.22206.80207.39206.46-1.05%37,581
Oct 2, 2024210.00211.19209.37209.59208.65-0.49%42,342
Oct 1, 2024211.87211.87209.58210.62209.67-0.40%44,002
Sep 30, 2024211.89211.89209.89211.47210.52-0.44%29,381
Sep 27, 2024213.01214.40212.06212.41211.45-0.61%69,679