Skip to main content
logo
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
221.59
+1.74 (0.79%)
At close: Oct 5, 2026, 4:00 PM EDT
221.71
+0.12 (0.05%)
After-hours: Oct 5, 2026, 4:00 PM EDT

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2026222.92222.92222.54222.54-1.22%41,630
Oct 2, 2026219.46221.67219.24219.85219.851.00%70,884
Oct 1, 2026217.02217.94214.55217.68217.68-0.22%131,516
Sep 30, 2026220.94221.77218.17218.17218.17-0.76%45,481
Sep 29, 2026221.33221.33218.97219.84219.84-0.64%73,135
Sep 28, 2026220.64222.58219.52221.25221.25-1.06%132,516
Sep 25, 2026222.71224.04221.91223.62223.620.49%55,048
Sep 24, 2026224.28224.28221.95222.52222.52-1.09%57,139
Sep 23, 2026225.00226.12224.00224.98224.98-0.84%41,983
Sep 22, 2026224.16228.25224.16227.66226.881.93%69,408
Sep 21, 2026225.13225.37223.08223.35222.59-0.06%36,290
Sep 18, 2026225.85225.85223.01223.49222.73-1.24%74,121
Sep 17, 2026227.67227.81226.05226.30225.530.71%41,374
Sep 16, 2026227.28227.94222.51224.70223.93-0.69%48,881
Sep 15, 2026225.63226.34224.25226.25225.480.33%749,943
Sep 14, 2026226.65226.72224.89225.51224.74-1.29%50,522
Sep 11, 2026229.48229.74228.27228.45227.670.32%51,491
Sep 10, 2026228.06228.56227.07227.71226.93-1.56%43,130
Sep 9, 2026233.88234.73231.30231.33230.54-0.91%40,018
Sep 8, 2026235.39236.25233.38233.45232.65-0.85%39,950
Sep 4, 2026233.91236.42233.91235.46234.66-0.28%20,818
Sep 3, 2026239.65239.65234.76236.13235.33-0.41%28,967
Sep 2, 2026234.29238.06234.29237.10236.291.67%34,780
Sep 1, 2026234.42235.25232.91233.20232.41-1.35%62,755
Aug 31, 2026238.15238.26235.74236.38235.57-0.90%30,601
Aug 28, 2026240.58241.67237.49238.52237.71-0.41%37,436
Aug 27, 2026239.14240.31238.65239.51238.69-0.42%27,851
Aug 26, 2026240.30242.38240.30240.53239.71-0.05%27,471
Aug 25, 2026239.04240.75237.81240.65239.830.54%41,895
Aug 24, 2026241.17241.83238.19239.35238.53-0.13%58,205
Aug 21, 2026237.91240.11237.91239.67238.852.16%38,950
Aug 20, 2026233.29236.96233.29234.60233.80-0.31%28,516
Aug 19, 2026235.23238.00234.35235.32234.521.61%64,245
Aug 18, 2026233.84233.87231.53231.60230.81-1.21%38,123
Aug 17, 2026235.06235.06233.97234.44233.64-0.44%31,947
Aug 14, 2026234.70235.86234.70235.48234.680.69%38,129
Aug 13, 2026235.30235.52233.77233.87233.07-0.68%24,103
Aug 12, 2026239.77239.77235.41235.48234.68-1.12%36,865
Aug 11, 2026237.70239.52237.48238.15237.340.10%27,573
Aug 10, 2026236.35237.91235.62237.91237.100.63%35,921
Aug 7, 2026234.50236.77234.46236.41235.601.48%25,510
Aug 6, 2026234.79234.79232.35232.97232.18-0.79%29,472
Aug 5, 2026234.01235.91234.01234.83234.031.60%58,499
Aug 4, 2026228.09231.27227.53231.14230.352.20%44,601
Aug 3, 2026224.01226.31222.91226.17225.401.48%82,348
Jul 31, 2026225.14225.14221.50222.87222.11-2.38%65,271
Jul 30, 2026229.10229.33226.16228.30227.520.48%26,884
Jul 29, 2026230.23230.23225.61227.21226.44-1.37%43,045
Jul 28, 2026229.06232.16229.06230.36229.581.31%47,108
Jul 27, 2026228.13228.13226.10227.39226.620.26%35,520