Skip to main content
logo
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
226.61
-0.18 (-0.08%)
Jul 27, 2026, 12:25 PM EDT - Market open

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026224.36226.79224.12226.79226.791.25%57,234
Jul 23, 2026223.84224.92223.15223.98223.98-0.90%44,301
Jul 22, 2026224.07226.90224.07226.02226.021.43%27,279
Jul 21, 2026223.31224.15221.12222.83222.830.70%29,103
Jul 20, 2026224.13224.13221.00221.28221.28-1.04%38,707
Jul 17, 2026224.75226.88223.30223.61223.61-0.97%37,811
Jul 16, 2026224.06226.19224.04225.81225.810.25%60,102
Jul 15, 2026225.67226.80223.41225.25225.25-0.21%40,992
Jul 14, 2026228.05229.11225.48225.73225.730.44%44,661
Jul 13, 2026226.65228.09223.97224.73224.73-0.89%50,723
Jul 10, 2026224.69227.66224.69226.74226.740.98%27,864
Jul 9, 2026224.92225.71223.83224.54224.540.44%32,304
Jul 8, 2026226.69226.74222.28223.56223.56-2.37%33,181
Jul 7, 2026232.31232.31228.34228.98228.98-1.33%47,474
Jul 6, 2026232.30232.30229.59232.06232.06-0.25%50,271
Jul 2, 2026230.58232.64230.30232.64232.641.77%60,839
Jul 1, 2026227.81231.15227.25228.58228.58-0.09%115,036
Jun 30, 2026229.06229.61228.06228.79228.790.43%76,918
Jun 29, 2026230.90230.90225.95227.81227.81-1.86%45,705
Jun 26, 2026232.07233.26231.09232.13232.13-0.41%61,787
Jun 25, 2026231.43234.21231.38233.08233.081.47%45,411
Jun 24, 2026228.00231.31228.00229.70229.700.36%89,207
Jun 23, 2026230.93232.51229.67229.67228.87-1.83%47,640
Jun 22, 2026232.30234.72232.30233.94233.12-0.13%56,406
Jun 18, 2026235.76236.33234.00234.24233.42-0.15%46,380
Jun 17, 2026237.27240.89234.58234.60233.78-1.39%50,885
Jun 16, 2026237.98239.38237.53237.90237.070.26%34,994
Jun 15, 2026238.82240.20237.03237.28236.450.91%57,878
Jun 12, 2026233.11235.85232.50235.13234.311.79%117,549
Jun 11, 2026225.26231.30225.26230.99230.183.48%52,858
Jun 10, 2026228.26229.28223.22223.22222.44-2.53%58,596
Jun 9, 2026227.95229.83224.63229.01228.211.53%67,835
Jun 8, 2026228.77229.01225.42225.55224.76-1.01%58,010
Jun 5, 2026232.44232.44227.33227.85227.05-2.58%56,457
Jun 4, 2026235.06236.42233.26233.88233.06-0.06%36,457
Jun 3, 2026233.68235.88232.99234.02233.20-0.23%53,816
Jun 2, 2026231.49235.11231.32234.57233.751.34%48,571
Jun 1, 2026230.23232.27227.85231.47230.66-0.47%89,749
May 29, 2026233.17234.11232.06232.57231.76-0.35%64,622
May 28, 2026231.46233.55229.37233.38232.570.55%64,375
May 27, 2026231.37233.07231.37232.11231.300.10%38,881
May 26, 2026229.80231.90229.80231.88231.071.80%61,301
May 22, 2026227.88228.58226.62227.78226.980.52%46,506
May 21, 2026223.98227.72222.75226.61225.820.71%44,592
May 20, 2026221.81225.20221.57225.01224.221.64%54,659
May 19, 2026224.85224.85220.68221.39220.62-2.27%52,595
May 18, 2026227.35228.60226.00226.53225.74-0.18%64,082
May 15, 2026230.57230.57226.90226.94226.15-2.95%61,682
May 14, 2026236.33236.33233.72233.83233.01-0.83%57,147
May 13, 2026235.76237.25235.62235.78234.96-0.09%35,701