Skip to main content
IC
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
191.22
+4.12 (2.20%)
At close: May 12, 2025, 4:00 PM
191.22
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025192.00193.25190.44191.34-2.27%35,325
May 9, 2025186.66187.35186.35187.10187.100.25%21,338
May 8, 2025185.56188.33185.02186.63186.631.39%31,931
May 7, 2025185.48185.48183.54184.08184.08-0.75%30,932
May 6, 2025186.17187.00184.88185.47185.47-0.70%37,044
May 5, 2025187.16187.95186.53186.78186.78-0.66%32,791
May 2, 2025187.00188.71186.40188.03188.031.75%32,446
May 1, 2025183.93186.09183.43184.79184.79-0.37%51,747
Apr 30, 2025182.64186.05181.79185.48185.480.29%99,862
Apr 29, 2025183.59185.55183.02184.94184.940.80%43,615
Apr 28, 2025182.98184.51181.64183.47183.470.34%36,703
Apr 25, 2025182.68183.26181.61182.85182.85-0.64%23,118
Apr 24, 2025180.31184.29180.31184.02184.022.20%25,317
Apr 23, 2025181.94184.23179.52180.05180.050.41%52,852
Apr 22, 2025176.67179.72176.67179.32179.322.46%39,824
Apr 21, 2025177.79177.79173.52175.02175.02-1.71%44,272
Apr 17, 2025177.16179.41177.16178.07178.070.57%48,930
Apr 16, 2025178.34179.77175.94177.06177.06-0.83%60,084
Apr 15, 2025179.15180.30178.23178.55178.55-0.56%58,187
Apr 14, 2025179.09180.35177.78179.56179.561.15%46,134
Apr 11, 2025173.01178.28172.41177.51177.512.80%74,939
Apr 10, 2025174.60174.85168.77172.68172.68-3.14%107,407
Apr 9, 2025163.11179.34162.86178.28178.288.83%269,757
Apr 8, 2025173.31173.31161.43163.82163.82-3.01%181,623
Apr 7, 2025166.63175.86163.24168.91168.91-1.23%1,296,413
Apr 4, 2025177.30177.43170.59171.02171.02-6.11%249,668
Apr 3, 2025185.32185.67182.09182.14182.14-4.75%104,304
Apr 2, 2025187.71191.27187.71191.22191.220.98%39,342
Apr 1, 2025187.86189.49186.82189.37189.370.30%27,080
Mar 31, 2025186.02189.57184.43188.81188.810.91%81,926
Mar 28, 2025190.92191.10187.02187.10187.10-2.05%29,163
Mar 27, 2025190.66191.35189.47191.02191.02-0.17%35,138
Mar 26, 2025191.53192.63190.54191.35191.35-0.05%27,599
Mar 25, 2025191.54192.00190.57191.44191.44-0.42%37,356
Mar 24, 2025190.89192.47190.89192.24191.411.57%39,366
Mar 21, 2025189.84189.84186.97189.27188.45-1.16%44,305
Mar 20, 2025191.87193.25191.48191.48190.65-0.72%24,249
Mar 19, 2025191.95193.52191.25192.87192.040.44%20,418
Mar 18, 2025192.62192.62191.29192.03191.20-0.14%29,523
Mar 17, 2025189.84193.06189.84192.30191.471.02%35,799
Mar 14, 2025188.99190.50188.48190.35189.531.63%62,288
Mar 13, 2025188.06189.53186.00187.30186.49-0.40%48,410
Mar 12, 2025189.46189.46187.37188.05187.24-0.20%69,751
Mar 11, 2025189.73190.44187.19188.43187.62-0.58%88,653
Mar 10, 2025191.17192.44187.92189.53188.71-2.20%63,457
Mar 7, 2025192.76194.29191.00193.80192.960.11%52,760
Mar 6, 2025193.39195.32192.54193.58192.74-0.60%38,192
Mar 5, 2025191.14195.06190.94194.74193.902.91%41,981
Mar 4, 2025191.81191.90188.58189.24188.42-1.60%86,057
Mar 3, 2025198.16198.84191.91192.32191.49-2.14%42,699