Skip to main content
Vanguard Materials ETF (VAW)
NYSEARCA: VAW · Real-Time Price · USD
232.37
-3.05 (-1.30%)
At close: Apr 28, 2026, 4:00 PM EDT
232.41
+0.04 (0.02%)
After-hours: Apr 28, 2026, 6:30 PM EDT

VAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026234.70234.70231.24232.37232.37-1.30%42,610
Apr 27, 2026236.10237.09234.59235.42235.42-0.27%36,191
Apr 24, 2026234.66236.10233.32236.06236.060.80%43,681
Apr 23, 2026233.61234.60231.89234.18234.18-0.43%37,662
Apr 22, 2026236.61236.81234.46235.18235.180.46%32,262
Apr 21, 2026237.41238.25233.78234.11234.11-1.42%64,503
Apr 20, 2026235.60237.82235.60237.48237.480.60%42,031
Apr 17, 2026234.98238.40233.88236.06236.060.70%73,840
Apr 16, 2026233.97235.53233.75234.42234.420.42%102,260
Apr 15, 2026235.98235.98232.99233.45233.45-1.33%144,924
Apr 14, 2026237.52237.52235.77236.59236.59-0.27%61,412
Apr 13, 2026234.92237.24234.52237.23237.230.44%54,174
Apr 10, 2026236.29237.34235.88236.20236.200.57%52,263
Apr 9, 2026233.82235.69233.51234.87234.870.09%45,776
Apr 8, 2026232.37234.68230.73234.66234.663.48%162,391
Apr 7, 2026226.80227.40224.79226.76226.76-0.22%66,384
Apr 6, 2026227.22227.47225.33227.27227.27-0.32%72,824
Apr 2, 2026225.31230.00225.22227.99227.99-0.18%113,499
Apr 1, 2026227.59229.38226.96228.39228.391.35%121,644
Mar 31, 2026222.40226.50222.16225.34225.342.34%111,236
Mar 30, 2026222.59223.48219.63220.18220.180.19%64,816
Mar 27, 2026219.66221.17218.95219.76219.76-0.29%44,070
Mar 26, 2026220.00223.53220.00220.40220.40-0.96%66,238
Mar 25, 2026221.35222.61219.37222.54222.542.00%69,681
Mar 24, 2026213.08219.41213.05218.17218.171.36%46,036
Mar 23, 2026214.43218.13214.43215.25214.461.84%71,940
Mar 20, 2026215.76215.84210.14211.37210.59-1.85%67,536
Mar 19, 2026214.57216.20212.54215.35214.56-1.74%94,609
Mar 18, 2026222.40222.73219.17219.17218.36-2.39%68,299
Mar 17, 2026225.10226.59224.35224.54223.710.31%40,426
Mar 16, 2026223.86225.34222.21223.85223.030.67%175,830
Mar 13, 2026226.12226.92221.67222.36221.54-1.19%62,058
Mar 12, 2026225.58226.75224.81225.04224.21-0.70%57,979
Mar 11, 2026226.23226.74224.21226.62225.79-0.27%106,700
Mar 10, 2026227.58230.16226.85227.24226.40-0.04%48,793
Mar 9, 2026222.87227.51219.85227.32226.480.44%106,292
Mar 6, 2026228.25228.25224.27226.33225.50-2.10%95,030
Mar 5, 2026234.41235.20229.54231.19230.34-2.27%93,604
Mar 4, 2026238.54238.54235.84236.56235.690.02%70,910
Mar 3, 2026235.90237.12230.37236.51235.64-2.91%102,871
Mar 2, 2026242.12244.03239.66243.60242.70-0.22%103,292
Feb 27, 2026241.43244.22240.76244.13243.230.69%96,679
Feb 26, 2026241.80242.46239.22242.46241.570.12%41,041
Feb 25, 2026245.26245.26240.84242.17241.28-0.50%59,931
Feb 24, 2026240.71243.90240.71243.38242.480.91%91,735
Feb 23, 2026240.33242.16238.87241.18240.29-0.08%58,479
Feb 20, 2026239.31242.19238.59241.37240.480.34%59,267
Feb 19, 2026239.63241.44238.47240.55239.67-0.26%40,331
Feb 18, 2026240.68242.95239.50241.18240.291.05%72,463
Feb 17, 2026238.91239.78235.79238.68237.80-1.15%99,006
Feb 13, 2026238.32243.00237.41241.45240.560.98%75,800
Feb 12, 2026243.59245.18238.78239.10238.22-1.75%86,252
Feb 11, 2026241.90243.54241.11243.35242.461.20%88,361
Feb 10, 2026237.72241.07237.72240.46239.581.09%66,898
Feb 9, 2026234.69238.37233.93237.86236.991.35%64,293
Feb 6, 2026231.55234.85231.55234.69233.832.24%98,486
Feb 5, 2026233.59233.80229.06229.55228.71-2.87%76,296
Feb 4, 2026233.98236.93233.45236.33235.461.86%98,170
Feb 3, 2026229.70234.06229.25232.01231.162.20%159,724
Feb 2, 2026225.12227.67225.12227.01226.180.86%94,233
Jan 30, 2026226.39227.72223.09225.07224.24-2.36%116,293
Jan 29, 2026233.05233.51226.92230.51229.66-0.03%82,999
Jan 28, 2026231.05231.34228.52230.59229.740.08%76,128
Jan 27, 2026229.76230.96229.18230.41229.56-0.03%66,121
Jan 26, 2026233.80233.80230.48230.48229.63-0.27%127,428
Jan 23, 2026229.28231.23228.87231.10230.250.64%231,388
Jan 22, 2026228.55231.12228.55229.62228.780.91%97,154
Jan 21, 2026225.50227.98225.00227.54226.701.91%101,476
Jan 20, 2026223.92224.28222.33223.28222.46-0.73%92,615
Jan 16, 2026224.32225.06223.08224.92224.09-0.37%74,903
Jan 15, 2026224.70226.41224.46225.76224.930.47%1,165,851
Jan 14, 2026224.86226.00223.89224.70223.870.04%77,620
Jan 13, 2026224.67225.27223.43224.60223.770.10%58,158
Jan 12, 2026223.17224.68222.69224.37223.540.93%115,043
Jan 9, 2026218.62222.35218.62222.30221.481.96%86,004
Jan 8, 2026213.21218.22213.21218.03217.231.43%49,654
Jan 7, 2026217.37218.35214.45214.95214.16-1.61%78,285
Jan 6, 2026214.61218.92214.61218.46217.662.10%63,658
Jan 5, 2026211.21214.63210.70213.96213.171.44%73,350
Jan 2, 2026208.67210.95207.59210.93210.151.63%94,399
Dec 31, 2025208.65209.01207.54207.55206.79-0.94%25,453
Dec 30, 2025210.22210.22209.37209.51208.740.01%42,659
Dec 29, 2025209.86210.00209.07209.48208.71-1.09%25,629
Dec 26, 2025211.50211.80210.73211.79211.010.55%38,715
Dec 24, 2025210.11210.71209.64210.64209.870.22%19,169
Dec 23, 2025210.39210.46209.43210.18209.410.10%54,327
Dec 22, 2025208.61210.33208.61209.98209.211.29%91,766
Dec 19, 2025206.56208.33206.56207.31206.550.39%39,825
Dec 18, 2025206.78208.41206.32206.50205.740.16%37,649
Dec 17, 2025205.87207.18205.43206.16205.40-0.15%31,087
Dec 16, 2025207.01207.31205.40206.47204.90-0.21%45,194
Dec 15, 2025208.55208.55206.03206.90205.33-0.08%43,378
Dec 12, 2025208.89209.30206.30207.07205.50-0.14%38,750
Dec 11, 2025202.97207.53202.97207.35205.782.39%37,013
Dec 10, 2025198.62202.96198.62202.51200.971.84%41,040
Dec 9, 2025198.76200.54198.76198.85197.34-0.05%29,493
Dec 8, 2025202.14202.14198.91198.95197.44-1.20%53,275
Dec 5, 2025202.42203.89201.37201.37199.84-0.30%40,170
Dec 4, 2025202.35202.58201.36201.98200.45-0.44%33,083
Dec 3, 2025201.72203.29201.72202.88201.340.89%33,560