Vanguard Materials ETF (VAW)
AMEX: VAW
· Real-Time Price · USD
207.88
0.84 (0.41%)
At close: Aug 26, 2025, 3:59 PM
VAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 206.63 | 208.00 | 206.63 | 207.76 | 207.76 | 0.35% | 30,039 |
| Aug 25, 2025 | 208.05 | 208.26 | 206.79 | 207.04 | 207.04 | -0.53% | 29,809 |
| Aug 22, 2025 | 204.61 | 209.05 | 204.61 | 208.15 | 208.15 | 2.06% | 23,000 |
| Aug 21, 2025 | 202.59 | 204.37 | 202.59 | 203.94 | 203.94 | 0.22% | 186,802 |
| Aug 20, 2025 | 203.37 | 204.44 | 202.96 | 203.50 | 203.50 | -0.02% | 16,900 |
| Aug 19, 2025 | 203.03 | 204.52 | 203.03 | 203.54 | 203.54 | 0.48% | 42,700 |
| Aug 18, 2025 | 203.35 | 203.68 | 202.50 | 202.56 | 202.56 | -0.56% | 25,100 |
| Aug 15, 2025 | 205.10 | 205.10 | 203.34 | 203.71 | 203.71 | -0.05% | 20,606 |
| Aug 14, 2025 | 204.05 | 204.16 | 203.00 | 203.82 | 203.82 | -0.99% | 36,580 |
| Aug 13, 2025 | 203.19 | 205.95 | 202.90 | 205.85 | 205.85 | 1.84% | 30,011 |
| Aug 12, 2025 | 199.40 | 202.25 | 199.37 | 202.13 | 202.13 | 1.53% | 101,134 |
| Aug 11, 2025 | 199.64 | 200.25 | 198.08 | 199.09 | 199.09 | -0.34% | 36,300 |
| Aug 8, 2025 | 199.03 | 200.35 | 199.03 | 199.77 | 199.77 | 0.59% | 21,304 |
| Aug 7, 2025 | 198.88 | 199.23 | 197.45 | 198.60 | 198.60 | 1.15% | 29,800 |
| Aug 6, 2025 | 197.98 | 197.98 | 196.26 | 196.35 | 196.35 | -0.73% | 18,016 |
| Aug 5, 2025 | 196.49 | 198.11 | 195.99 | 197.80 | 197.80 | 0.95% | 34,510 |
| Aug 4, 2025 | 194.10 | 196.03 | 194.10 | 195.94 | 195.94 | 1.41% | 27,531 |
| Aug 1, 2025 | 193.90 | 193.90 | 191.56 | 193.21 | 193.21 | -0.83% | 43,510 |
| Jul 31, 2025 | 194.98 | 196.81 | 194.63 | 194.82 | 194.82 | -1.17% | 44,926 |
| Jul 30, 2025 | 200.43 | 200.43 | 196.25 | 197.12 | 197.12 | -1.93% | 35,300 |