Skip to main content
logo
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
227.78
+1.17 (0.52%)
May 22, 2026, 4:00 PM EDT - Market closed

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026227.88228.58226.62227.78227.780.52%46,505
May 21, 2026223.98227.72222.75226.61226.610.71%44,589
May 20, 2026221.81225.20221.57225.01225.011.64%54,658
May 19, 2026224.85224.85220.68221.39221.39-2.27%52,590
May 18, 2026227.35228.60226.00226.53226.53-0.18%64,082
May 15, 2026230.57230.57226.90226.94226.94-2.95%61,682
May 14, 2026236.33236.33233.72233.83233.83-0.83%57,147
May 13, 2026235.76237.25235.62235.78235.78-0.09%35,701
May 12, 2026235.36236.49232.29235.99235.99-0.18%77,328
May 11, 2026234.26237.17234.26236.42236.421.36%56,834
May 8, 2026233.99234.17232.75233.25233.250.53%48,792
May 7, 2026238.01238.54231.86232.03232.03-1.79%43,724
May 6, 2026235.80237.11235.39236.27236.271.89%58,114
May 5, 2026230.15232.96229.39231.88231.881.63%95,707
May 4, 2026230.59231.06227.74228.16228.16-1.59%45,417
May 1, 2026232.98233.95231.75231.85231.85-0.20%70,777
Apr 30, 2026230.23233.49230.00232.32232.321.20%54,044
Apr 29, 2026232.33232.33229.41229.57229.57-1.20%40,461
Apr 28, 2026234.70234.70231.24232.37232.37-1.30%42,615
Apr 27, 2026236.10237.09234.59235.42235.42-0.27%36,204
Apr 24, 2026234.66236.10233.32236.06236.060.80%43,683
Apr 23, 2026233.61234.60231.89234.18234.18-0.43%37,679
Apr 22, 2026236.61236.81234.46235.18235.180.46%32,270
Apr 21, 2026237.41238.25233.78234.11234.11-1.42%64,831
Apr 20, 2026235.60237.82235.60237.48237.480.60%42,135
Apr 17, 2026234.98238.40233.88236.06236.060.70%74,021
Apr 16, 2026233.97235.53233.75234.42234.420.42%102,348
Apr 15, 2026235.98235.98232.99233.45233.45-1.33%145,055
Apr 14, 2026237.52237.52235.77236.59236.59-0.27%61,414
Apr 13, 2026234.92237.24234.52237.23237.230.44%54,179
Apr 10, 2026236.29237.34235.88236.20236.200.57%52,324
Apr 9, 2026233.82235.69233.51234.87234.870.09%45,809
Apr 8, 2026232.37234.68230.73234.66234.663.48%162,773
Apr 7, 2026226.80227.40224.79226.76226.76-0.22%67,560
Apr 6, 2026227.22227.47225.33227.27227.27-0.32%72,942
Apr 2, 2026225.31230.00225.22227.99227.99-0.18%113,739
Apr 1, 2026227.59229.38226.96228.39228.391.35%121,840
Mar 31, 2026222.40226.50222.16225.34225.342.34%111,311
Mar 30, 2026222.59223.48219.63220.18220.180.19%65,946
Mar 27, 2026219.66221.17218.95219.76219.76-0.29%44,093
Mar 26, 2026220.00223.53220.00220.40220.40-0.96%66,549
Mar 25, 2026221.35222.61219.37222.54222.542.00%70,588
Mar 24, 2026213.08219.41213.05218.17218.171.73%47,163
Mar 23, 2026214.43218.13214.43215.25214.461.84%71,940
Mar 20, 2026215.76215.84210.14211.37210.59-1.85%67,536
Mar 19, 2026214.57216.20212.54215.35214.56-1.74%94,609
Mar 18, 2026222.40222.73219.17219.17218.36-2.39%68,299
Mar 17, 2026225.10226.59224.35224.54223.710.31%40,426
Mar 16, 2026223.86225.34222.21223.85223.030.67%175,830
Mar 13, 2026226.12226.92221.67222.36221.54-1.19%62,058