Skip to main content
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
226.33
-4.86 (-2.10%)
Mar 6, 2026, 4:00 PM EST - Market closed

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026228.25228.25224.27226.33226.33-2.10%94,798
Mar 5, 2026234.41235.20229.54231.19231.19-2.27%93,266
Mar 4, 2026238.54238.54235.84236.56236.560.02%70,808
Mar 3, 2026235.90237.12230.37236.51236.51-2.91%102,767
Mar 2, 2026242.12244.03239.66243.60243.60-0.22%103,285
Feb 27, 2026241.43244.22240.76244.13244.130.69%96,432
Feb 26, 2026241.80242.46239.22242.46242.460.12%40,825
Feb 25, 2026245.26245.26240.84242.17242.17-0.50%59,927
Feb 24, 2026240.71243.90240.71243.38243.380.91%91,691
Feb 23, 2026240.33242.16238.87241.18241.18-0.08%58,472
Feb 20, 2026239.31242.19238.59241.37241.370.34%59,259
Feb 19, 2026239.63241.44238.47240.55240.55-0.26%39,411
Feb 18, 2026240.68242.95239.50241.18241.181.05%72,301
Feb 17, 2026238.91239.78235.79238.68238.68-1.15%98,926
Feb 13, 2026238.32243.00237.41241.45241.450.98%75,778
Feb 12, 2026243.59245.18238.78239.10239.10-1.75%86,251
Feb 11, 2026241.90243.54241.11243.35243.351.20%88,208
Feb 10, 2026237.72241.07237.72240.46240.461.09%66,898
Feb 9, 2026234.69238.37233.93237.86237.861.35%64,293
Feb 6, 2026231.55234.85231.55234.69234.692.24%98,486
Feb 5, 2026233.59233.80229.06229.55229.55-2.87%76,296
Feb 4, 2026233.98236.93233.45236.33236.331.86%98,170
Feb 3, 2026229.70234.06229.25232.01232.012.20%159,724
Feb 2, 2026225.12227.67225.12227.01227.010.86%94,233
Jan 30, 2026226.39227.72223.09225.07225.07-2.36%116,293
Jan 29, 2026233.05233.51226.92230.51230.51-0.03%82,999
Jan 28, 2026231.05231.34228.52230.59230.590.08%76,128
Jan 27, 2026229.76230.96229.18230.41230.41-0.03%66,121
Jan 26, 2026233.80233.80230.48230.48230.48-0.27%127,428
Jan 23, 2026229.28231.23228.87231.10231.100.64%231,388
Jan 22, 2026228.55231.12228.55229.62229.620.91%97,154
Jan 21, 2026225.50227.98225.00227.54227.541.91%101,476
Jan 20, 2026223.92224.28222.33223.28223.28-0.73%92,615
Jan 16, 2026224.32225.06223.08224.92224.92-0.37%74,903
Jan 15, 2026224.70226.41224.46225.76225.760.47%1,165,851
Jan 14, 2026224.86226.00223.89224.70224.700.04%77,620
Jan 13, 2026224.67225.27223.43224.60224.600.10%58,158
Jan 12, 2026223.17224.68222.69224.37224.370.93%115,043
Jan 9, 2026218.62222.35218.62222.30222.301.96%86,004
Jan 8, 2026213.21218.22213.21218.03218.031.43%49,654
Jan 7, 2026217.37218.35214.45214.95214.95-1.61%78,285
Jan 6, 2026214.61218.92214.61218.46218.462.10%63,658
Jan 5, 2026211.21214.63210.70213.96213.961.44%73,350
Jan 2, 2026208.67210.95207.59210.93210.931.63%94,399
Dec 31, 2025208.65209.01207.54207.55207.55-0.94%25,453
Dec 30, 2025210.22210.22209.37209.51209.510.01%42,659
Dec 29, 2025209.86210.00209.07209.48209.48-1.09%25,629
Dec 26, 2025211.50211.80210.73211.79211.790.55%38,715
Dec 24, 2025210.11210.71209.64210.64210.640.22%19,169
Dec 23, 2025210.39210.46209.43210.18210.180.10%54,327
Dec 22, 2025208.61210.33208.61209.98209.981.29%91,766
Dec 19, 2025206.56208.33206.56207.31207.310.39%39,825
Dec 18, 2025206.78208.41206.32206.50206.500.16%37,649
Dec 17, 2025205.87207.18205.43206.16206.16-0.15%31,087
Dec 16, 2025207.01207.31205.40206.47205.66-0.21%45,194
Dec 15, 2025208.55208.55206.03206.90206.09-0.08%43,378
Dec 12, 2025208.89209.30206.30207.07206.26-0.14%38,750
Dec 11, 2025202.97207.53202.97207.35206.542.39%37,013
Dec 10, 2025198.62202.96198.62202.51201.711.84%41,040
Dec 9, 2025198.76200.54198.76198.85198.06-0.05%29,493
Dec 8, 2025202.14202.14198.91198.95198.17-1.20%53,275
Dec 5, 2025202.42203.89201.37201.37200.58-0.30%40,170
Dec 4, 2025202.35202.58201.36201.98201.19-0.44%33,083
Dec 3, 2025201.72203.29201.72202.88202.080.89%33,560
Dec 2, 2025202.92203.39200.00201.10200.31-0.77%43,948
Dec 1, 2025202.65204.29202.50202.66201.86-0.19%63,127
Nov 28, 2025202.33203.73201.93203.05202.250.73%21,423
Nov 26, 2025199.29202.26199.29201.57200.781.33%33,451
Nov 25, 2025196.41199.34196.41198.92198.141.57%61,979
Nov 24, 2025194.44195.91193.90195.84195.070.67%161,533
Nov 21, 2025190.83195.73190.83194.54193.782.20%61,831
Nov 20, 2025194.84195.55190.29190.36189.61-1.61%76,040
Nov 19, 2025193.92194.60192.48193.48192.720.40%89,906
Nov 18, 2025192.27193.84191.63192.70191.94-61,236
Nov 17, 2025195.05195.60192.45192.70191.94-1.58%52,283
Nov 14, 2025195.64197.22195.64195.80195.03-1.14%31,046
Nov 13, 2025199.57199.96197.83198.06197.28-0.83%39,477
Nov 12, 2025198.66200.79198.66199.72198.940.78%43,169
Nov 11, 2025197.49198.59197.21198.17197.390.73%46,818
Nov 10, 2025196.17197.24194.80196.73195.961.10%34,347
Nov 7, 2025192.28194.78192.08194.59193.831.11%36,747
Nov 6, 2025193.43194.87192.44192.45191.69-0.33%52,150
Nov 5, 2025192.65193.94192.54193.09192.330.43%64,838
Nov 4, 2025191.76193.05191.12192.26191.50-0.74%47,614
Nov 3, 2025194.97194.97191.84193.69192.93-0.74%79,092
Oct 31, 2025195.28195.93193.63195.14194.37-0.64%52,557
Oct 30, 2025196.61198.03196.24196.39195.62-1.19%49,221
Oct 29, 2025201.84201.84198.05198.75197.97-1.78%37,244
Oct 28, 2025202.35203.20201.92202.36201.570.02%33,217
Oct 27, 2025202.52202.85201.48202.32201.53-0.31%33,659
Oct 24, 2025203.37204.15202.75202.94202.14-0.26%41,719
Oct 23, 2025202.91204.06202.51203.46202.661.05%60,421
Oct 22, 2025201.20202.60200.82201.35200.56-0.62%24,666
Oct 21, 2025201.97203.11201.19202.61201.81-0.86%42,288
Oct 20, 2025203.66204.51203.63204.36203.561.38%38,382
Oct 17, 2025201.75202.68200.58201.58200.79-0.52%29,302
Oct 16, 2025205.00205.00201.80202.64201.84-0.63%31,512
Oct 15, 2025206.01206.51202.75203.92203.12-0.44%35,232
Oct 14, 2025200.97205.78200.97204.83204.030.99%30,329
Oct 13, 2025201.99203.99201.89202.82202.021.90%35,073