Vanguard Materials ETF (VAW)
AMEX: VAW
· Real-Time Price · USD
203.25
0.65 (0.32%)
At close: Sep 29, 2025, 3:59 PM
203.00
-0.12%
After-hours: Sep 29, 2025, 06:10 PM EDT
VAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 203.87 | 203.87 | 202.13 | 203.16 | 203.16 | 0.28% | 28,779 |
| Sep 26, 2025 | 201.05 | 202.86 | 200.86 | 202.60 | 202.60 | 1.17% | 33,316 |
| Sep 25, 2025 | 201.47 | 201.60 | 199.97 | 200.26 | 200.26 | -0.99% | 45,526 |
| Sep 24, 2025 | 204.75 | 205.07 | 202.21 | 202.26 | 202.26 | -1.79% | 20,600 |
| Sep 23, 2025 | 207.24 | 208.77 | 205.85 | 205.95 | 205.18 | -0.36% | 38,900 |
| Sep 22, 2025 | 206.57 | 207.19 | 205.87 | 206.69 | 205.92 | 0.03% | 22,900 |
| Sep 19, 2025 | 207.23 | 207.38 | 206.19 | 206.62 | 205.85 | 0.01% | 27,000 |
| Sep 18, 2025 | 205.94 | 207.20 | 205.06 | 206.59 | 205.82 | 0.12% | 29,213 |
| Sep 17, 2025 | 206.00 | 209.82 | 205.00 | 206.35 | 205.58 | 0.17% | 40,237 |
| Sep 16, 2025 | 207.69 | 208.06 | 205.74 | 206.01 | 205.24 | -0.58% | 29,351 |
| Sep 15, 2025 | 208.30 | 208.57 | 206.94 | 207.22 | 206.45 | -0.45% | 23,500 |
| Sep 12, 2025 | 209.23 | 210.02 | 208.14 | 208.16 | 207.38 | -0.95% | 28,520 |
| Sep 11, 2025 | 205.62 | 210.34 | 205.62 | 210.15 | 209.37 | 2.18% | 35,500 |
| Sep 10, 2025 | 205.28 | 206.76 | 205.16 | 205.67 | 204.90 | 0.18% | 21,900 |
| Sep 9, 2025 | 207.69 | 207.73 | 204.67 | 205.30 | 204.53 | -1.54% | 28,700 |
| Sep 8, 2025 | 208.29 | 208.55 | 206.31 | 208.51 | 207.73 | 0.17% | 23,642 |
| Sep 5, 2025 | 207.22 | 209.30 | 206.76 | 208.16 | 207.38 | 0.89% | 20,300 |
| Sep 4, 2025 | 205.38 | 206.41 | 204.01 | 206.32 | 205.55 | 0.40% | 26,025 |
| Sep 3, 2025 | 206.52 | 206.52 | 204.91 | 205.49 | 204.72 | -0.60% | 26,101 |
| Sep 2, 2025 | 206.32 | 206.77 | 205.48 | 206.73 | 205.96 | -0.78% | 38,529 |