Skip to main content
logo
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
229.41
+1.97 (0.87%)
At close: Oct 29, 2026, 4:00 PM EDT
229.41
0.00 (0.00%)
After-hours: Oct 29, 2026, 6:30 PM EDT

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026226.49229.41226.49229.41229.410.87%68,012
Oct 28, 2026225.87227.63225.16227.44227.440.12%68,545
Oct 27, 2026224.06227.21224.06227.17227.171.12%48,050
Oct 26, 2026224.76225.86224.25224.66224.660.15%84,824
Oct 23, 2026224.94225.88222.34224.32224.32-0.96%48,717
Oct 22, 2026224.65226.50223.30226.50226.50-0.10%44,623
Oct 21, 2026226.57226.99225.23226.73226.730.22%32,138
Oct 20, 2026224.33226.70223.81226.23226.230.38%41,898
Oct 19, 2026225.70226.09224.66225.37225.370.11%54,732
Oct 16, 2026224.54227.88223.97225.12225.120.55%720,642
Oct 15, 2026221.58224.14220.89223.88223.881.61%54,661
Oct 14, 2026220.45221.57218.31220.34220.34-0.77%37,466
Oct 13, 2026222.27222.78220.44222.06222.060.26%39,192
Oct 12, 2026220.97222.81220.82221.48221.48-0.04%29,965
Oct 9, 2026221.57222.49221.42221.57221.570.48%52,179
Oct 8, 2026218.73220.70218.55220.51220.510.46%42,854
Oct 7, 2026220.81220.81219.13219.49219.49-1.64%36,098
Oct 6, 2026222.48224.15221.88223.15223.150.65%35,390
Oct 5, 2026220.04223.20217.97221.71221.710.85%42,980
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