Skip to main content
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
205.80
-3.06 (-1.47%)
At close: Oct 31, 2024, 4:00 PM
205.96
+0.16 (0.08%)
After-hours: Oct 31, 2024, 7:26 PM EDT

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024207.62207.96205.80205.80205.80-1.47%18,565
Oct 30, 2024208.11210.25208.11208.86208.860.30%18,333
Oct 29, 2024208.56209.15207.97208.24208.24-0.69%38,400
Oct 28, 2024208.38209.77208.34209.69209.691.02%30,819
Oct 25, 2024209.21209.44207.47207.57207.57-0.62%17,500
Oct 24, 2024210.64210.64208.33208.87208.87-0.82%15,139
Oct 23, 2024210.52211.63210.00210.60210.60-0.39%23,030
Oct 22, 2024212.71213.42210.79211.43211.43-0.90%23,182
Oct 21, 2024215.08215.08212.98213.34213.34-0.87%28,000
Oct 18, 2024214.89215.82214.14215.21215.210.37%20,128
Oct 17, 2024214.78214.78213.92214.42214.420.14%34,600
Oct 16, 2024212.75214.41212.62214.13214.130.82%20,724
Oct 15, 2024211.87213.99211.87212.39212.390.04%27,837
Oct 14, 2024210.39212.44210.03212.30212.300.56%21,755
Oct 11, 2024209.70211.33209.70211.12211.120.88%11,738
Oct 10, 2024208.31209.65208.10209.28209.280.11%26,626
Oct 9, 2024207.36209.38207.16209.05209.050.84%22,800
Oct 8, 2024207.18207.53206.11207.31207.31-0.40%19,400
Oct 7, 2024207.71208.40207.00208.15208.15-0.11%24,300
Oct 4, 2024208.83209.16207.38208.37208.370.47%36,135
Oct 3, 2024208.22208.22206.80207.39207.39-1.05%37,600
Oct 2, 2024210.00211.19209.37209.59209.59-0.49%42,342
Oct 1, 2024211.87211.87209.58210.62210.62-0.40%44,002
Sep 30, 2024211.89211.89209.89211.47211.47-0.44%29,400
Sep 27, 2024213.01214.40212.06212.41212.41-0.61%69,679
Sep 26, 2024211.86214.17211.86213.71212.871.96%30,600
Sep 25, 2024211.25211.25209.16209.60208.78-0.62%20,600
Sep 24, 2024209.47211.30209.47210.90210.081.25%38,417
Sep 23, 2024207.65208.29207.49208.29207.480.74%21,812
Sep 20, 2024208.01208.01205.94206.76205.95-0.75%19,300
Sep 19, 2024208.25208.91207.22208.32207.511.83%26,200
Sep 18, 2024205.53207.40204.34204.57203.77-0.34%28,218
Sep 17, 2024205.00206.46204.70205.27204.470.23%24,731
Sep 16, 2024203.62204.79203.15204.79203.990.93%35,133
Sep 13, 2024201.25203.81201.25202.90202.111.23%25,800
Sep 12, 2024198.83200.43198.37200.43199.651.08%36,722
Sep 11, 2024197.69198.32193.43198.28197.510.32%24,600
Sep 10, 2024197.69197.69196.07197.65196.880.07%87,200
Sep 9, 2024196.73198.44196.73197.52196.750.79%19,600
Sep 6, 2024198.14199.42195.78195.98195.21-1.18%59,625
Sep 5, 2024200.11200.11197.82198.32197.54-0.71%21,504
Sep 4, 2024201.22202.06199.56199.73198.95-0.67%25,200
Sep 3, 2024203.86204.24200.46201.07200.28-2.57%26,984
Aug 30, 2024204.92206.61203.78206.38205.571.05%28,301
Aug 29, 2024203.49205.56202.92204.23203.430.65%21,400
Aug 28, 2024203.20203.82202.29202.92202.13-0.60%32,100
Aug 27, 2024204.38204.38203.16204.15203.35-0.14%25,749
Aug 26, 2024204.69206.25204.30204.43203.630.38%61,200
Aug 23, 2024201.82204.35201.46203.66202.861.56%21,700
Aug 22, 2024200.93201.17200.15200.53199.75-0.30%19,932
Aug 21, 2024199.52201.13199.46201.13200.341.30%23,100
Aug 20, 2024199.46200.00198.37198.54197.76-0.53%18,200
Aug 19, 2024198.90199.60198.90199.60198.820.56%23,900
Aug 16, 2024198.00198.54197.10198.48197.700.06%20,800
Aug 15, 2024196.72198.67196.72198.36197.581.76%22,406
Aug 14, 2024195.67195.71194.05194.92194.16-0.15%22,400
Aug 13, 2024193.54195.53193.35195.21194.451.07%25,300
Aug 12, 2024194.18194.47192.90193.14192.39-0.48%16,900
Aug 9, 2024194.86194.87193.24194.08193.32-0.11%27,837
Aug 8, 2024192.60194.82192.54194.30193.541.88%24,200
Aug 7, 2024195.71195.93190.71190.71189.96-1.54%30,835
Aug 6, 2024191.79195.98191.79193.69192.930.89%59,900
Aug 5, 2024191.24193.63190.17191.99191.24-2.65%67,600
Aug 2, 2024199.12199.12194.94197.22196.45-2.37%31,506
Aug 1, 2024204.70206.35200.66202.00201.21-0.88%29,400
Jul 31, 2024202.89205.89202.79203.80203.001.14%29,300
Jul 30, 2024201.34202.75201.21201.50200.71-0.19%41,632
Jul 29, 2024201.59202.19200.81201.89201.100.13%24,900
Jul 26, 2024200.02202.16199.43201.62200.831.68%31,261
Jul 25, 2024196.77200.79196.77198.28197.510.54%40,412
Jul 24, 2024200.19200.85197.21197.22196.45-1.51%23,700
Jul 23, 2024199.77200.67198.84200.25199.470.55%47,239
Jul 22, 2024198.85199.35197.23199.16198.380.52%20,314
Jul 19, 2024199.33199.35197.66198.12197.35-0.94%30,137
Jul 18, 2024201.33202.94199.89200.01199.23-0.96%20,135
Jul 17, 2024202.41203.44201.94201.94201.15-0.45%57,200
Jul 16, 2024198.62203.11198.62202.86202.072.15%41,543
Jul 15, 2024198.78200.14198.31198.60197.82-0.04%34,700
Jul 12, 2024197.68199.59197.66198.68197.900.97%47,700
Jul 11, 2024194.36196.96194.36196.77196.001.85%32,493
Jul 10, 2024191.44193.37191.44193.20192.441.28%43,332
Jul 9, 2024192.40192.40190.75190.75190.00-0.93%24,700
Jul 8, 2024192.30193.22192.03192.54191.790.31%33,016
Jul 5, 2024191.88192.13190.66191.95191.200.02%37,000
Jul 3, 2024191.16192.49191.16191.91191.160.78%29,000
Jul 2, 2024189.65190.65188.93190.43189.690.28%82,512
Jul 1, 2024193.09193.56189.49189.89189.15-1.42%45,503
Jun 28, 2024193.12194.10192.40192.63191.88-0.43%26,300
Jun 27, 2024193.86193.96192.93193.46191.89-0.26%48,436
Jun 26, 2024192.99193.96192.51193.96192.380.12%54,000
Jun 25, 2024196.12196.12193.22193.73192.16-1.29%37,128
Jun 24, 2024196.01197.41195.94196.26194.670.38%57,800
Jun 21, 2024195.06195.58194.18195.52193.93-0.02%24,400
Jun 20, 2024195.84196.54195.55195.55193.96-0.16%27,111
Jun 18, 2024196.07197.00195.26195.86194.27-0.15%39,500
Jun 17, 2024194.28196.37193.77196.15194.560.70%24,300
Jun 14, 2024195.59195.59193.91194.78193.20-1.14%30,338
Jun 13, 2024196.91197.15195.45197.03195.43-0.16%27,100
Jun 12, 2024199.32199.88197.30197.34195.740.43%25,606
Jun 11, 2024195.96196.59194.84196.50194.90-0.27%27,000