Skip to main content
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
194.77
+0.07 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025194.33195.48193.84194.77194.770.04%26,055
Jun 26, 2025193.48194.89193.48194.70194.700.79%25,015
Jun 25, 2025194.45194.45193.12193.18192.38-0.85%24,500
Jun 24, 2025193.91195.08193.28194.83194.020.79%28,171
Jun 23, 2025190.43193.40190.01193.30192.491.37%36,839
Jun 20, 2025192.73192.73190.48190.68189.89-0.75%21,859
Jun 18, 2025192.80193.58191.74192.12191.32-0.26%38,415
Jun 17, 2025193.78193.99192.29192.62191.82-0.81%36,110
Jun 16, 2025193.98195.14193.78194.20193.390.81%40,782
Jun 13, 2025193.32195.00192.26192.64191.84-1.45%26,591
Jun 12, 2025193.72195.68193.02195.47194.660.43%41,171
Jun 11, 2025196.47196.47194.00194.63193.82-1.02%76,041
Jun 10, 2025195.79196.86195.79196.64195.820.49%521,364
Jun 9, 2025194.81196.92194.81195.68194.860.67%336,529
Jun 6, 2025195.15195.90193.98194.37193.560.25%20,148
Jun 5, 2025195.13195.32193.71193.88193.07-0.27%31,553
Jun 4, 2025193.79195.00193.71194.40193.590.33%22,420
Jun 3, 2025190.70193.76190.30193.76192.951.14%17,216
Jun 2, 2025191.74191.74190.43191.57190.770.51%31,731
May 30, 2025190.10190.78188.50190.60189.81-0.09%24,316
May 29, 2025191.29191.29189.51190.77189.980.31%20,168
May 28, 2025192.41192.41190.06190.18189.39-1.47%18,991
May 27, 2025191.09193.06191.09193.01192.211.87%24,504
May 23, 2025187.58190.04187.58189.47188.680.03%30,211
May 22, 2025188.89190.29188.33189.41188.62-0.11%25,990
May 21, 2025190.79191.67189.51189.61188.82-1.40%27,217
May 20, 2025192.20192.70191.63192.30191.50-0.35%35,619
May 19, 2025190.93192.98190.46192.98192.180.31%74,815
May 16, 2025190.17192.39190.06192.39191.590.98%22,873
May 15, 2025188.08190.60188.08190.52189.730.96%30,302
May 14, 2025189.61189.61188.22188.71187.92-0.90%31,517
May 13, 2025191.50192.00190.42190.42189.63-0.42%40,127
May 12, 2025192.00193.25190.44191.22190.422.20%41,977
May 9, 2025186.66187.35186.35187.10186.320.25%21,338
May 8, 2025185.56188.33185.02186.63185.851.39%31,931
May 7, 2025185.48185.48183.54184.08183.31-0.75%30,932
May 6, 2025186.17187.00184.88185.47184.70-0.70%37,044
May 5, 2025187.16187.95186.53186.78186.00-0.66%32,791
May 2, 2025187.00188.71186.40188.03187.251.75%32,446
May 1, 2025183.93186.09183.43184.79184.02-0.37%51,747
Apr 30, 2025182.64186.05181.79185.48184.710.29%99,862
Apr 29, 2025183.59185.55183.02184.94184.170.80%43,615
Apr 28, 2025182.98184.51181.64183.47182.710.34%36,703
Apr 25, 2025182.68183.26181.61182.85182.09-0.64%23,118
Apr 24, 2025180.31184.29180.31184.02183.252.20%25,317
Apr 23, 2025181.94184.23179.52180.05179.300.41%52,852
Apr 22, 2025176.67179.72176.67179.32178.572.46%39,824
Apr 21, 2025177.79177.79173.52175.02174.29-1.71%44,272
Apr 17, 2025177.16179.41177.16178.07177.330.57%48,930
Apr 16, 2025178.34179.77175.94177.06176.32-0.83%60,084