Skip to main content
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
232.13
-0.95 (-0.41%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026232.07233.26231.09232.13232.13-0.41%61,787
Jun 25, 2026231.43234.21231.38233.08233.081.47%45,411
Jun 24, 2026228.00231.31228.00229.70229.700.36%89,207
Jun 23, 2026230.93232.51229.67229.67228.87-1.83%47,640
Jun 22, 2026232.30234.72232.30233.94233.12-0.13%56,406
Jun 18, 2026235.76236.33234.00234.24233.42-0.15%46,380
Jun 17, 2026237.27240.89234.58234.60233.78-1.39%50,885
Jun 16, 2026237.98239.38237.53237.90237.070.26%34,994
Jun 15, 2026238.82240.20237.03237.28236.450.91%57,878
Jun 12, 2026233.11235.85232.50235.13234.311.79%117,549
Jun 11, 2026225.26231.30225.26230.99230.183.48%52,858
Jun 10, 2026228.26229.28223.22223.22222.44-2.53%58,596
Jun 9, 2026227.95229.83224.63229.01228.211.53%67,835
Jun 8, 2026228.77229.01225.42225.55224.76-1.01%58,010
Jun 5, 2026232.44232.44227.33227.85227.05-2.58%56,457
Jun 4, 2026235.06236.42233.26233.88233.06-0.06%36,457
Jun 3, 2026233.68235.88232.99234.02233.20-0.23%53,816
Jun 2, 2026231.49235.11231.32234.57233.751.34%48,571
Jun 1, 2026230.23232.27227.85231.47230.66-0.47%89,749
May 29, 2026233.17234.11232.06232.57231.76-0.35%64,622
May 28, 2026231.46233.55229.37233.38232.570.55%64,375
May 27, 2026231.37233.07231.37232.11231.300.10%38,881
May 26, 2026229.80231.90229.80231.88231.071.80%61,301
May 22, 2026227.88228.58226.62227.78226.980.52%46,506
May 21, 2026223.98227.72222.75226.61225.820.71%44,592
May 20, 2026221.81225.20221.57225.01224.221.64%54,659
May 19, 2026224.85224.85220.68221.39220.62-2.27%52,595
May 18, 2026227.35228.60226.00226.53225.74-0.18%64,082
May 15, 2026230.57230.57226.90226.94226.15-2.95%61,682
May 14, 2026236.33236.33233.72233.83233.01-0.83%57,147
May 13, 2026235.76237.25235.62235.78234.96-0.09%35,701
May 12, 2026235.36236.49232.29235.99235.17-0.18%77,328
May 11, 2026234.26237.17234.26236.42235.591.36%56,834
May 8, 2026233.99234.17232.75233.25232.440.53%48,792
May 7, 2026238.01238.54231.86232.03231.22-1.79%43,724
May 6, 2026235.80237.11235.39236.27235.451.89%58,114
May 5, 2026230.15232.96229.39231.88231.071.63%95,707
May 4, 2026230.59231.06227.74228.16227.36-1.59%45,417
May 1, 2026232.98233.95231.75231.85231.04-0.20%70,777
Apr 30, 2026230.23233.49230.00232.32231.511.20%54,044
Apr 29, 2026232.33232.33229.41229.57228.77-1.20%40,461
Apr 28, 2026234.70234.70231.24232.37231.56-1.30%42,615
Apr 27, 2026236.10237.09234.59235.42234.60-0.27%36,204
Apr 24, 2026234.66236.10233.32236.06235.240.80%43,683
Apr 23, 2026233.61234.60231.89234.18233.36-0.43%37,679
Apr 22, 2026236.61236.81234.46235.18234.360.46%32,270
Apr 21, 2026237.41238.25233.78234.11233.29-1.42%64,831
Apr 20, 2026235.60237.82235.60237.48236.650.60%42,135
Apr 17, 2026234.98238.40233.88236.06235.240.70%74,021
Apr 16, 2026233.97235.53233.75234.42233.600.42%102,348
Apr 15, 2026235.98235.98232.99233.45232.64-1.33%145,055
Apr 14, 2026237.52237.52235.77236.59235.76-0.27%61,414
Apr 13, 2026234.92237.24234.52237.23236.400.44%54,179
Apr 10, 2026236.29237.34235.88236.20235.380.57%52,324
Apr 9, 2026233.82235.69233.51234.87234.050.09%45,809
Apr 8, 2026232.37234.68230.73234.66233.843.48%162,773
Apr 7, 2026226.80227.40224.79226.76225.97-0.22%67,560
Apr 6, 2026227.22227.47225.33227.27226.48-0.32%72,942
Apr 2, 2026225.31230.00225.22227.99227.19-0.18%113,739
Apr 1, 2026227.59229.38226.96228.39227.591.35%121,840
Mar 31, 2026222.40226.50222.16225.34224.552.34%111,311
Mar 30, 2026222.59223.48219.63220.18219.410.19%65,946
Mar 27, 2026219.66221.17218.95219.76218.99-0.29%44,093
Mar 26, 2026220.00223.53220.00220.40219.63-0.96%66,549
Mar 25, 2026221.35222.61219.37222.54221.762.00%70,588
Mar 24, 2026213.08219.41213.05218.17217.411.73%47,163
Mar 23, 2026214.43218.13214.43215.25213.711.84%71,940
Mar 20, 2026215.76215.84210.14211.37209.86-1.85%67,536
Mar 19, 2026214.57216.20212.54215.35213.81-1.74%94,609
Mar 18, 2026222.40222.73219.17219.17217.60-2.39%68,299
Mar 17, 2026225.10226.59224.35224.54222.930.31%40,426
Mar 16, 2026223.86225.34222.21223.85222.250.67%175,830
Mar 13, 2026226.12226.92221.67222.36220.77-1.19%62,058
Mar 12, 2026225.58226.75224.81225.04223.43-0.70%57,979
Mar 11, 2026226.23226.74224.21226.62225.00-0.27%106,700
Mar 10, 2026227.58230.16226.85227.24225.61-0.04%48,793
Mar 9, 2026222.87227.51219.85227.32225.690.44%106,292
Mar 6, 2026228.25228.25224.27226.33224.71-2.10%95,030
Mar 5, 2026234.41235.20229.54231.19229.54-2.27%93,604
Mar 4, 2026238.54238.54235.84236.56234.870.02%70,910
Mar 3, 2026235.90237.12230.37236.51234.82-2.91%102,871
Mar 2, 2026242.12244.03239.66243.60241.86-0.22%103,292
Feb 27, 2026241.43244.22240.76244.13242.380.69%96,679
Feb 26, 2026241.80242.46239.22242.46240.720.12%41,041
Feb 25, 2026245.26245.26240.84242.17240.44-0.50%59,931
Feb 24, 2026240.71243.90240.71243.38241.640.91%91,735
Feb 23, 2026240.33242.16238.87241.18239.45-0.08%58,479
Feb 20, 2026239.31242.19238.59241.37239.640.34%59,267
Feb 19, 2026239.63241.44238.47240.55238.83-0.26%40,331
Feb 18, 2026240.68242.95239.50241.18239.451.05%72,463
Feb 17, 2026238.91239.78235.79238.68236.97-1.15%99,006
Feb 13, 2026238.32243.00237.41241.45239.720.98%75,800
Feb 12, 2026243.59245.18238.78239.10237.39-1.75%86,252
Feb 11, 2026241.90243.54241.11243.35241.611.20%88,361
Feb 10, 2026237.72241.07237.72240.46238.741.09%66,898
Feb 9, 2026234.69238.37233.93237.86236.161.35%64,293
Feb 6, 2026231.55234.85231.55234.69233.012.24%98,486
Feb 5, 2026233.59233.80229.06229.55227.91-2.87%76,296
Feb 4, 2026233.98236.93233.45236.33234.641.86%98,170
Feb 3, 2026229.70234.06229.25232.01230.352.20%159,724