Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials ETF Vanguard (NY: VAW )

201.61 -1.91 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 186.50 187.53 186.25 187.31 34,448 +1.10(+0.59%)
Jul 28, 2023 186.18 186.75 185.31 186.21 34,941 +1.35(+0.73%)
Jul 27, 2023 187.06 187.12 184.60 184.87 41,924 -1.45(-0.78%)
Jul 26, 2023 185.79 186.69 184.91 186.31 47,990 -0.25(-0.13%)
Jul 25, 2023 183.68 187.36 183.68 186.56 72,108 +3.22(+1.76%)
Jul 24, 2023 182.94 183.80 182.47 183.34 69,577 +0.46(+0.25%)
Jul 21, 2023 182.76 183.22 181.71 182.89 37,113 -0.11(-0.06%)
Jul 20, 2023 183.63 183.65 182.19 183.00 68,575 +0.15(+0.08%)
Jul 19, 2023 183.50 183.92 182.34 182.85 288,927 -0.85(-0.46%)
Jul 18, 2023 182.06 184.12 182.06 183.70 88,995 +1.66(+0.91%)
Jul 17, 2023 181.22 182.47 180.92 182.03 904,982 +0.19(+0.10%)
Jul 14, 2023 182.96 183.10 180.90 181.85 711,559 -1.21(-0.66%)
Jul 13, 2023 182.56 183.26 181.87 183.06 48,102 +1.18(+0.65%)
Jul 12, 2023 181.31 182.47 180.47 181.88 70,539 +2.53(+1.41%)
Jul 11, 2023 178.13 179.49 178.11 179.34 35,194 +1.74(+0.98%)
Jul 10, 2023 176.00 178.39 176.00 177.60 54,097 +0.31(+0.17%)
Jul 07, 2023 175.29 178.91 175.29 177.29 43,836 +1.96(+1.12%)
Jul 06, 2023 174.80 175.43 172.81 175.33 112,021 -1.41(-0.80%)
Jul 05, 2023 179.90 179.90 176.74 176.74 88,998 -4.46(-2.46%)
Jul 03, 2023 180.06 181.92 180.06 181.19 283,835 +0.99(+0.55%)
Jun 30, 2023 179.74 180.81 178.99 180.20 54,805 +1.45(+0.81%)
Jun 29, 2023 175.99 178.76 175.61 178.76 54,677 +2.61(+1.48%)
Jun 28, 2023 176.73 176.73 175.34 176.15 55,240 -0.94(-0.53%)
Jun 27, 2023 175.10 177.29 174.48 177.08 51,645 +2.46(+1.41%)
Jun 26, 2023 173.10 175.04 173.10 174.62 30,435 +1.61(+0.93%)
Jun 23, 2023 172.45 173.32 172.44 173.01 27,475 -1.32(-0.76%)
Jun 22, 2023 174.14 174.49 172.76 174.33 30,374 -0.59(-0.34%)
Jun 21, 2023 173.54 175.66 173.16 174.93 52,905 +0.40(+0.23%)
Jun 20, 2023 175.39 175.39 173.68 174.52 47,943 -2.29(-1.29%)
Jun 16, 2023 177.10 177.10 175.80 176.81 29,373 -0.08(-0.04%)
Jun 15, 2023 174.82 177.15 174.82 176.89 50,707 +5.00(+2.91%)
May 08, 2023 173.32 173.84 171.66 171.89 35,609 -0.39(-0.23%)
May 05, 2023 170.71 172.90 170.71 172.28 56,116 +3.09(+1.83%)
May 04, 2023 170.53 171.52 168.94 169.19 63,640 -1.07(-0.63%)
May 03, 2023 172.38 173.43 170.26 170.26 47,152 -1.96(-1.14%)
May 02, 2023 172.28 172.34 169.41 172.22 41,714 -1.42(-0.82%)
May 01, 2023 174.09 175.01 173.55 173.64 37,384 -0.21(-0.12%)
Apr 28, 2023 171.79 174.12 171.79 173.85 138,886 +1.90(+1.11%)
Apr 27, 2023 169.91 171.98 169.16 171.95 49,826 +2.62(+1.55%)
Apr 26, 2023 170.92 171.23 168.91 169.33 33,518 -2.11(-1.23%)
Apr 25, 2023 173.84 173.84 171.44 171.44 55,389 -4.01(-2.29%)
Apr 24, 2023 174.34 175.53 174.34 175.45 50,773 +1.19(+0.68%)
Apr 21, 2023 175.20 175.20 173.40 174.25 60,759 -1.82(-1.04%)
Apr 20, 2023 175.36 176.61 175.24 176.08 38,124 -0.34(-0.20%)
Apr 19, 2023 175.86 176.66 175.46 176.42 36,172 -0.52(-0.30%)
Apr 18, 2023 176.82 177.61 176.23 176.94 49,858 +0.63(+0.36%)
Apr 17, 2023 175.22 176.38 175.00 176.31 45,481 +1.09(+0.62%)
Apr 14, 2023 176.26 177.23 174.33 175.22 51,098 -1.41(-0.80%)
Apr 13, 2023 175.14 177.26 174.76 176.63 73,036 +1.82(+1.04%)
Apr 12, 2023 176.20 176.57 174.70 174.81 63,288 -0.16(-0.09%)
Apr 11, 2023 173.98 175.89 173.98 174.96 102,555 +1.32(+0.76%)
Apr 10, 2023 171.61 173.84 171.61 173.64 58,930 +1.24(+0.72%)
Apr 06, 2023 171.83 172.54 171.27 172.40 70,479 -0.45(-0.26%)
Apr 05, 2023 172.47 173.16 171.28 172.85 117,547 -0.56(-0.32%)
Apr 04, 2023 175.97 175.97 172.74 173.42 131,980 -2.87(-1.63%)
Apr 03, 2023 175.68 177.01 174.96 176.28 118,697 +1.00(+0.57%)
Mar 31, 2023 172.95 175.52 172.95 175.28 135,877 +2.61(+1.51%)
Mar 30, 2023 173.10 173.48 172.01 172.67 54,184 +0.96(+0.56%)
Mar 29, 2023 171.54 171.73 170.88 171.71 86,019 +2.22(+1.31%)
Mar 28, 2023 168.59 169.72 168.59 169.49 92,798 +1.03(+0.61%)
Mar 27, 2023 168.32 169.65 167.28 168.46 40,188 +1.21(+0.72%)
Mar 24, 2023 164.40 167.50 163.47 167.25 56,529 +1.57(+0.95%)
Mar 23, 2023 166.56 169.23 164.71 165.68 81,414 -0.36(-0.22%)
Mar 22, 2023 168.94 169.80 166.01 166.04 26,731 -2.95(-1.74%)
Mar 21, 2023 168.80 169.83 168.05 168.99 60,218 +2.18(+1.31%)
Mar 20, 2023 164.69 167.03 164.69 166.81 51,409 +3.26(+1.99%)
Mar 17, 2023 165.44 165.44 163.32 163.55 51,107 -2.70(-1.62%)
Mar 16, 2023 162.75 166.50 162.25 166.25 103,028 +1.84(+1.12%)
Mar 15, 2023 166.11 166.11 162.13 164.40 101,883 -5.68(-3.34%)
Mar 14, 2023 170.80 172.08 168.33 170.09 115,637 +2.34(+1.39%)
Mar 13, 2023 167.65 170.06 166.73 167.75 110,566 -1.96(-1.16%)
Mar 10, 2023 173.67 173.67 168.86 169.71 66,427 -4.01(-2.31%)
Mar 09, 2023 178.40 178.95 173.24 173.72 69,499 -4.42(-2.48%)
Mar 08, 2023 177.43 178.58 177.04 178.13 38,005 +0.75(+0.42%)
Mar 07, 2023 180.29 180.29 176.81 177.39 51,881 -3.39(-1.87%)
Mar 06, 2023 183.78 183.78 180.52 180.78 57,990 -3.61(-1.96%)
Mar 03, 2023 182.75 184.43 181.44 184.39 60,260 +2.84(+1.56%)
Mar 02, 2023 178.44 181.73 178.17 181.55 60,689 +2.03(+1.13%)
Mar 01, 2023 178.54 181.08 178.54 179.52 91,692 +1.46(+0.82%)
Feb 28, 2023 177.04 179.15 176.78 178.07 132,608 +0.91(+0.52%)
Feb 27, 2023 177.31 178.75 177.10 177.15 68,577 +0.78(+0.44%)
Feb 24, 2023 172.82 176.48 171.80 176.38 54,973 +0.74(+0.42%)
Feb 23, 2023 176.08 176.75 173.17 175.64 90,551 +0.17(+0.09%)
Feb 22, 2023 174.76 176.20 174.17 175.47 39,134 +1.31(+0.75%)
Feb 21, 2023 176.73 177.20 173.87 174.17 73,274 -3.47(-1.96%)
Feb 17, 2023 177.95 178.13 176.79 177.64 51,092 -1.30(-0.72%)
Feb 16, 2023 178.36 181.06 177.97 178.94 62,831 -1.71(-0.95%)
Feb 15, 2023 178.98 180.65 178.03 180.65 52,202 +0.97(+0.54%)
Feb 14, 2023 178.49 180.18 177.76 179.68 58,769 +0.53(+0.30%)
Feb 13, 2023 178.10 179.39 177.40 179.15 33,704 +1.12(+0.63%)
Feb 10, 2023 176.87 178.11 176.31 178.03 95,903 +0.48(+0.27%)
Feb 09, 2023 181.50 181.61 176.93 177.55 56,639 -2.67(-1.48%)
Feb 08, 2023 181.16 182.41 180.01 180.22 100,431 -1.74(-0.96%)
Feb 07, 2023 179.78 182.33 179.32 181.95 46,227 +1.88(+1.04%)
Feb 06, 2023 180.66 180.98 179.13 180.08 43,812 -2.03(-1.12%)
Feb 03, 2023 183.07 184.72 181.94 182.11 62,969 -3.08(-1.66%)
Feb 02, 2023 184.88 185.69 182.43 185.19 81,383 +0.13(+0.07%)
Feb 01, 2023 182.63 186.29 181.51 185.07 122,784 +1.75(+0.95%)
Jan 31, 2023 179.64 183.32 179.64 183.32 42,550 +4.05(+2.26%)
Jan 30, 2023 179.49 181.61 179.17 179.26 54,999 -1.40(-0.78%)
Jan 27, 2023 179.93 181.61 179.76 180.67 42,172 -0.35(-0.20%)
Jan 26, 2023 179.13 181.03 178.06 181.02 73,273 +1.22(+0.68%)
Jan 25, 2023 177.56 179.95 177.04 179.80 62,357 +0.39(+0.22%)
Jan 24, 2023 178.47 179.78 177.16 179.41 42,005 -0.05(-0.03%)
Jan 23, 2023 178.51 180.10 177.90 179.46 66,773 +0.81(+0.45%)
Jan 20, 2023 175.48 178.70 174.80 178.66 107,789 +3.49(+1.99%)
Jan 19, 2023 175.51 175.88 173.87 175.17 77,055 -1.43(-0.81%)
Jan 18, 2023 180.49 181.07 176.59 176.59 84,551 -2.41(-1.35%)
Jan 17, 2023 180.68 181.38 178.81 179.01 81,096 -1.80(-0.99%)
Jan 13, 2023 178.49 181.10 178.49 180.81 116,098 +1.07(+0.60%)
Jan 12, 2023 179.36 179.98 177.35 179.74 70,625 +1.20(+0.67%)
Jan 11, 2023 177.00 178.62 176.89 178.54 119,046 +2.57(+1.46%)
Jan 10, 2023 174.04 176.04 173.09 175.97 46,343 +1.96(+1.13%)
Jan 09, 2023 174.69 176.45 173.81 174.00 107,867 +0.91(+0.53%)
Jan 06, 2023 169.10 173.37 169.10 173.09 74,297 +5.57(+3.32%)
Jan 05, 2023 167.79 168.29 166.39 167.52 144,348 -2.44(-1.44%)
Jan 04, 2023 167.48 170.41 167.48 169.97 97,699 +2.98(+1.78%)
Jan 03, 2023 167.52 168.85 165.48 166.99 96,779 -0.10(-0.06%)
Dec 30, 2022 167.12 167.66 165.76 167.09 113,522 -1.18(-0.70%)
Dec 29, 2022 167.23 168.87 167.23 168.27 63,984 +1.91(+1.15%)
Dec 28, 2022 169.23 169.74 166.15 166.36 54,430 -2.74(-1.62%)
Dec 27, 2022 169.12 170.12 168.40 169.10 52,977 +0.22(+0.13%)
Dec 23, 2022 167.37 168.96 166.83 168.89 78,886 +1.30(+0.77%)
Dec 22, 2022 167.96 168.21 164.74 167.59 49,641 -1.78(-1.05%)
Dec 21, 2022 168.60 169.97 168.34 169.37 86,873 +1.85(+1.11%)
Dec 20, 2022 166.82 168.44 166.65 167.51 63,008 +1.28(+0.77%)
Dec 19, 2022 168.26 169.00 165.41 166.24 61,794 -2.01(-1.20%)
Dec 16, 2022 167.18 168.64 166.74 168.25 86,803 -0.69(-0.41%)
Dec 15, 2022 171.71 171.71 168.52 168.94 98,049 -5.35(-3.07%)
Dec 14, 2022 175.77 176.50 173.42 174.29 52,167 -1.94(-1.10%)
Dec 13, 2022 178.57 179.57 175.13 176.23 109,158 +2.25(+1.29%)
Dec 12, 2022 172.86 173.99 171.94 173.99 95,389 +1.41(+0.81%)
Dec 09, 2022 174.01 175.29 172.58 172.58 34,196 -1.89(-1.09%)
Dec 08, 2022 174.83 175.61 174.10 174.47 43,078 +1.06(+0.61%)
Dec 07, 2022 173.53 175.21 173.06 173.41 54,500 -0.47(-0.27%)
Dec 06, 2022 175.27 176.18 172.67 173.88 54,115 -1.32(-0.75%)
Dec 05, 2022 177.62 178.02 174.99 175.20 53,189 -3.72(-2.08%)
Dec 02, 2022 174.62 179.34 174.62 178.92 51,690 +2.20(+1.24%)
Dec 01, 2022 177.46 178.09 175.72 176.72 88,645 +0.19(+0.10%)
Nov 30, 2022 172.55 176.54 170.95 176.54 50,200 +4.14(+2.40%)
Nov 29, 2022 172.16 173.42 172.05 172.40 76,783 +0.79(+0.46%)
Nov 28, 2022 174.06 174.37 171.31 171.60 102,307 -4.12(-2.35%)
Nov 25, 2022 175.36 175.87 175.35 175.72 18,632 -0.09(-0.05%)
Nov 23, 2022 174.82 175.81 174.66 175.81 58,177 +0.72(+0.41%)
Nov 22, 2022 172.58 175.23 172.58 175.09 63,045 +3.91(+2.28%)
Nov 21, 2022 169.29 171.67 169.26 171.18 45,862 +0.46(+0.27%)
Nov 18, 2022 170.95 171.12 169.09 170.73 45,882 +1.12(+0.66%)
Nov 17, 2022 168.46 169.69 167.41 169.60 59,678 -1.45(-0.85%)
Nov 16, 2022 172.02 172.16 170.75 171.06 57,107 -1.73(-1.00%)
Nov 15, 2022 174.82 175.20 171.54 172.79 364,893 -0.17(-0.10%)
Nov 14, 2022 172.10 175.23 172.10 172.95 178,929 -0.15(-0.08%)
Nov 11, 2022 172.43 175.18 172.43 173.10 92,809 +2.28(+1.33%)
Nov 10, 2022 167.62 170.98 167.62 170.82 75,204 +8.88(+5.48%)
Nov 09, 2022 164.13 165.14 161.48 161.95 94,365 -3.22(-1.95%)
Nov 08, 2022 163.38 166.69 163.03 165.17 84,773 +2.68(+1.65%)
Nov 07, 2022 161.88 162.50 160.75 162.49 51,124 +1.26(+0.78%)
Nov 04, 2022 159.42 162.29 158.79 161.23 85,762 +5.68(+3.65%)
Nov 03, 2022 152.47 156.58 152.39 155.55 68,730 +1.03(+0.66%)
Nov 02, 2022 159.50 160.60 154.50 154.53 68,175 -4.78(-3.00%)
Nov 01, 2022 161.07 161.57 158.20 159.31 65,246 +0.47(+0.30%)
Oct 31, 2022 159.19 160.34 158.65 158.84 124,388 -1.21(-0.76%)
Oct 28, 2022 158.25 160.35 157.33 160.05 58,759 +1.25(+0.79%)
Oct 27, 2022 159.34 160.54 158.53 158.80 75,466 -0.44(-0.28%)
Oct 26, 2022 158.71 161.03 158.12 159.24 74,292 +1.07(+0.68%)
Oct 25, 2022 154.51 158.25 154.22 158.17 53,565 +3.38(+2.18%)
Oct 24, 2022 156.17 156.51 154.42 154.79 89,892 -0.61(-0.39%)
Oct 21, 2022 149.93 155.69 149.93 155.39 84,427 +5.41(+3.61%)
Oct 20, 2022 150.86 153.89 149.68 149.98 71,556 -0.96(-0.63%)
Oct 19, 2022 151.78 153.02 150.12 150.94 61,498 -2.16(-1.41%)
Oct 18, 2022 153.21 154.29 151.50 153.10 87,092 +2.98(+1.98%)
Oct 17, 2022 149.14 150.88 149.14 150.12 67,039 +3.64(+2.49%)
Oct 14, 2022 152.39 152.42 146.21 146.48 82,348 -4.85(-3.21%)
Oct 13, 2022 144.34 151.90 143.28 151.33 96,915 +4.28(+2.91%)
Oct 12, 2022 148.07 148.08 147.03 147.06 96,914 -1.16(-0.78%)
Oct 11, 2022 147.99 150.49 146.96 148.22 131,069 -0.87(-0.58%)
Oct 10, 2022 148.75 149.89 148.01 149.09 119,864 +0.73(+0.49%)
Oct 07, 2022 150.99 150.99 147.57 148.35 74,615 -4.08(-2.68%)
Oct 06, 2022 152.58 154.22 151.99 152.44 116,314 -1.51(-0.98%)
Oct 05, 2022 153.32 155.04 152.30 153.95 70,026 -1.49(-0.96%)
Oct 04, 2022 152.60 155.60 152.60 155.44 195,329 +5.43(+3.62%)
Oct 03, 2022 146.95 150.92 146.48 150.01 278,960 +5.08(+3.50%)
Sep 30, 2022 145.22 147.69 144.56 144.94 170,140 -0.40(-0.28%)
Sep 29, 2022 146.33 146.33 143.28 145.34 166,376 -2.36(-1.60%)
Sep 28, 2022 144.39 148.39 144.01 147.70 166,058 +3.94(+2.74%)
Sep 27, 2022 145.23 146.18 142.59 143.76 263,825 +0.27(+0.19%)
Sep 26, 2022 144.74 146.88 142.95 143.49 198,854 -2.33(-1.60%)
Sep 23, 2022 146.61 146.69 143.75 145.82 256,868 -3.40(-2.28%)
Sep 22, 2022 151.85 151.85 149.13 149.22 412,657 -2.09(-1.38%)
Sep 21, 2022 155.39 155.94 151.25 151.31 70,039 -3.22(-2.08%)
Sep 20, 2022 155.88 155.88 153.47 154.52 169,887 -3.36(-2.13%)
Sep 19, 2022 153.17 158.03 153.17 157.88 91,314 +2.92(+1.89%)
Sep 16, 2022 155.77 155.78 153.36 154.96 173,916 -2.78(-1.76%)
Sep 15, 2022 159.09 160.81 157.38 157.74 102,827 -1.93(-1.21%)
Sep 14, 2022 161.48 161.56 158.20 159.67 101,173 -2.30(-1.42%)
Sep 13, 2022 164.20 165.64 161.74 161.97 112,888 -6.32(-3.76%)
Sep 12, 2022 168.48 169.26 167.52 168.30 96,862 +1.37(+0.82%)
Sep 09, 2022 165.69 167.31 165.57 166.93 49,868 +2.85(+1.73%)
Sep 08, 2022 161.08 164.19 160.51 164.08 100,396 +1.48(+0.91%)
Sep 07, 2022 157.73 162.79 157.67 162.61 114,145 +4.37(+2.76%)
Sep 06, 2022 159.54 160.13 157.57 158.24 135,972 -0.58(-0.37%)
Sep 02, 2022 160.82 162.47 158.06 158.82 112,266 -0.12(-0.07%)
Sep 01, 2022 159.71 159.71 157.01 158.93 147,156 -2.42(-1.50%)
Aug 31, 2022 163.54 163.54 161.29 161.35 73,433 -1.90(-1.17%)
Aug 30, 2022 166.81 166.81 162.39 163.26 71,403 -3.12(-1.87%)
Aug 29, 2022 165.75 167.75 165.25 166.37 59,797 -1.17(-0.70%)
Aug 26, 2022 173.05 173.05 167.44 167.54 68,178 -5.25(-3.04%)
Aug 25, 2022 169.83 172.83 169.83 172.78 64,050 +4.08(+2.42%)
Aug 24, 2022 167.74 169.18 167.42 168.71 58,896 +0.60(+0.36%)
Aug 23, 2022 166.57 168.96 166.57 168.10 232,136 +1.69(+1.02%)
Aug 22, 2022 166.98 167.37 165.98 166.41 76,090 -2.86(-1.69%)
Aug 19, 2022 171.58 171.60 168.85 169.27 64,075 -3.42(-1.98%)
Aug 18, 2022 172.28 173.10 171.51 172.69 115,137 +0.84(+0.49%)
Aug 17, 2022 172.63 172.82 171.15 171.84 98,064 -2.69(-1.54%)
Aug 16, 2022 172.85 175.25 172.85 174.53 65,350 +1.25(+0.72%)
Aug 15, 2022 171.75 173.49 171.33 173.28 49,906 -0.18(-0.10%)
Aug 12, 2022 170.74 173.47 170.62 173.46 52,717 +3.35(+1.97%)
Aug 11, 2022 170.89 172.53 169.98 170.10 58,329 +0.61(+0.36%)
Aug 10, 2022 167.68 170.34 167.68 169.49 68,531 +4.77(+2.90%)
Aug 09, 2022 165.43 165.79 164.08 164.72 47,025 -0.74(-0.45%)
Aug 08, 2022 166.06 167.20 165.23 165.46 64,298 +1.23(+0.75%)
Aug 05, 2022 162.16 164.97 162.09 164.23 59,120 +0.68(+0.42%)
Aug 04, 2022 163.68 164.83 162.69 163.55 56,124 -0.02(-0.01%)
Aug 03, 2022 164.60 164.60 162.17 163.57 124,290 -0.05(-0.03%)
Aug 02, 2022 164.46 165.72 162.62 163.62 94,617 -1.69(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.