Skip to main content
logo
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
225.51
-2.94 (-1.29%)
Sep 14, 2026, 4:00 PM EDT - Market closed

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 2026226.65226.72224.89225.51225.51-1.29%50,500
Sep 11, 2026229.48229.74228.27228.45228.450.32%51,482
Sep 10, 2026228.06228.56227.07227.71227.71-1.56%43,127
Sep 9, 2026233.88234.73231.30231.33231.33-0.91%39,985
Sep 8, 2026235.39236.25233.38233.45233.45-0.85%39,939
Sep 4, 2026233.91236.42233.91235.46235.46-0.28%20,816
Sep 3, 2026239.65239.65234.76236.13236.13-0.41%28,965
Sep 2, 2026234.29238.06234.29237.10237.101.67%34,656
Sep 1, 2026234.42235.25232.91233.20233.20-1.35%62,704
Aug 31, 2026238.15238.26235.74236.38236.38-0.90%30,520
Aug 28, 2026240.58241.67237.49238.52238.52-0.41%37,430
Aug 27, 2026239.14240.31238.65239.51239.51-0.42%27,835
Aug 26, 2026240.30242.38240.30240.53240.53-0.05%27,465
Aug 25, 2026239.04240.75237.81240.65240.650.54%41,893
Aug 24, 2026241.17241.83238.19239.35239.35-0.13%58,203
Aug 21, 2026237.91240.11237.91239.67239.672.16%38,915
Aug 20, 2026233.29236.96233.29234.60234.60-0.31%28,515
Aug 19, 2026235.23238.00234.35235.32235.321.61%63,745
Aug 18, 2026233.84233.87231.53231.60231.60-1.21%38,100
Aug 17, 2026235.06235.06233.97234.44234.44-0.44%31,922
Aug 14, 2026234.70235.86234.70235.48235.480.69%38,123
Aug 13, 2026235.30235.52233.77233.87233.87-0.68%24,092
Aug 12, 2026239.77239.77235.41235.48235.48-1.12%36,865
Aug 11, 2026237.70239.52237.48238.15238.150.10%27,566
Aug 10, 2026236.35237.91235.62237.91237.910.63%35,915
Aug 7, 2026234.50236.77234.46236.41236.411.48%25,509
Aug 6, 2026234.79234.79232.35232.97232.97-0.79%29,461
Aug 5, 2026234.01235.91234.01234.83234.831.60%58,496
Aug 4, 2026228.09231.27227.53231.14231.142.20%44,593
Aug 3, 2026224.01226.31222.91226.17226.171.48%82,305
Jul 31, 2026225.14225.14221.50222.87222.87-2.38%65,259
Jul 30, 2026229.10229.33226.16228.30228.300.48%26,866
Jul 29, 2026230.23230.23225.61227.21227.21-1.37%43,038
Jul 28, 2026229.06232.16229.06230.36230.361.31%47,108
Jul 27, 2026228.13228.13226.10227.39227.390.26%35,512
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