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

Materials ETF Vanguard (NY: VAW )

202.29 +0.05 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 10, 2024 202.97 203.01 202.07 202.29 18,233 +0.05(+0.02%)
May 09, 2024 200.47 202.25 200.34 202.24 70,252 +2.31(+1.16%)
May 08, 2024 199.92 200.57 199.84 199.93 36,016 -0.72(-0.36%)
May 07, 2024 198.97 201.02 198.97 200.65 55,682 +2.16(+1.09%)
May 06, 2024 198.37 198.91 197.75 198.49 48,461 +1.43(+0.73%)
May 03, 2024 196.80 197.48 196.48 197.06 44,847 +1.58(+0.81%)
May 02, 2024 195.07 195.97 193.63 195.48 37,119 +0.09(+0.05%)
May 01, 2024 195.02 198.35 194.64 195.39 53,390 +0.92(+0.47%)
Apr 30, 2024 196.63 196.92 194.39 194.47 31,711 -3.56(-1.80%)
Apr 29, 2024 197.10 198.15 197.10 198.03 23,787 +1.84(+0.94%)
Apr 26, 2024 195.22 196.98 195.22 196.19 33,013 +1.24(+0.64%)
Apr 25, 2024 193.63 195.41 192.11 194.95 23,768 +0.73(+0.38%)
Apr 24, 2024 193.54 194.30 192.84 194.22 28,277 +0.05(+0.03%)
Apr 23, 2024 193.53 194.98 193.40 194.17 42,928 -1.56(-0.80%)
Apr 22, 2024 194.59 196.51 193.61 195.73 27,472 +0.48(+0.25%)
Apr 19, 2024 195.70 196.65 194.63 195.25 56,256 -0.11(-0.06%)
Apr 18, 2024 196.81 197.03 194.66 195.36 25,469 -0.07(-0.04%)
Apr 17, 2024 196.61 197.52 195.14 195.43 60,900 +0.14(+0.07%)
Apr 16, 2024 195.74 196.21 194.39 195.29 55,158 -1.34(-0.68%)
Apr 15, 2024 199.40 200.14 196.05 196.63 45,588 -1.01(-0.51%)
Apr 12, 2024 200.93 201.11 197.06 197.64 52,236 -3.63(-1.80%)
Apr 11, 2024 201.75 202.12 200.41 201.27 34,276 -0.08(-0.04%)
Apr 10, 2024 201.49 202.61 200.59 201.35 62,868 -3.28(-1.60%)
Apr 09, 2024 204.90 205.49 202.72 204.63 29,076 +0.62(+0.30%)
Apr 08, 2024 204.38 204.66 203.68 204.01 47,491 +0.35(+0.17%)
Apr 05, 2024 202.20 203.95 202.00 203.66 59,780 +1.50(+0.74%)
Apr 04, 2024 205.41 205.99 201.74 202.16 36,363 -2.26(-1.11%)
Apr 03, 2024 202.89 204.46 202.89 204.42 81,063 +1.65(+0.81%)
Apr 02, 2024 203.23 203.50 202.00 202.77 39,170 -1.01(-0.50%)
Apr 01, 2024 205.20 205.21 203.57 203.78 59,098 -0.65(-0.32%)
Mar 28, 2024 203.91 204.86 203.77 204.43 45,560 +0.48(+0.24%)
Mar 27, 2024 201.27 203.95 201.27 203.95 41,328 +3.31(+1.65%)
Mar 26, 2024 201.13 201.34 200.51 200.64 25,462 +0.04(+0.02%)
Mar 25, 2024 200.34 201.53 200.34 200.60 34,387 +0.16(+0.08%)
Mar 22, 2024 201.31 201.74 200.35 200.44 29,039 -1.99(-0.98%)
Mar 21, 2024 202.14 202.63 201.40 202.43 30,191 +1.02(+0.51%)
Mar 20, 2024 198.91 202.00 198.75 201.41 39,622 +2.25(+1.13%)
Mar 19, 2024 198.42 199.18 198.14 199.16 56,306 +0.47(+0.24%)
Mar 18, 2024 199.40 200.21 198.68 198.69 44,584 +0.04(+0.02%)
Mar 15, 2024 197.54 199.36 197.54 198.65 80,396 +0.32(+0.16%)
Mar 14, 2024 199.35 199.42 197.38 198.33 229,709 -1.55(-0.78%)
Mar 13, 2024 198.86 200.87 198.86 199.88 43,685 +1.42(+0.72%)
Mar 12, 2024 198.89 198.89 197.64 198.46 26,143 -0.15(-0.08%)
Mar 11, 2024 197.80 199.41 196.92 198.61 36,614 +1.51(+0.77%)
Mar 08, 2024 198.84 198.92 197.10 197.10 29,319 -0.87(-0.44%)
Mar 07, 2024 196.86 198.68 196.86 197.97 32,618 +2.58(+1.32%)
Mar 06, 2024 195.10 195.90 194.97 195.39 34,435 +1.52(+0.78%)
Mar 05, 2024 194.46 195.63 193.35 193.87 37,492 -1.17(-0.60%)
Mar 04, 2024 194.02 195.50 194.02 195.04 38,169 +1.10(+0.57%)
Mar 01, 2024 193.36 194.24 192.86 193.94 40,520 +0.99(+0.51%)
Feb 29, 2024 192.49 193.39 192.18 192.95 68,236 +1.49(+0.78%)
Feb 28, 2024 190.86 192.43 190.50 191.46 46,776 +0.05(+0.03%)
Feb 27, 2024 191.21 192.00 190.93 191.41 49,054 +0.75(+0.39%)
Feb 26, 2024 191.08 191.35 190.51 190.66 52,367 -0.86(-0.45%)
Feb 23, 2024 190.96 191.91 190.66 191.52 41,892 +1.02(+0.54%)
Feb 22, 2024 189.04 190.76 188.88 190.50 36,189 +1.95(+1.03%)
Feb 21, 2024 187.25 188.64 187.05 188.55 34,846 +0.97(+0.52%)
Feb 20, 2024 187.48 188.00 186.79 187.58 60,772 -0.54(-0.29%)
Feb 16, 2024 188.07 189.65 187.87 188.12 43,613 +0.55(+0.29%)
Feb 15, 2024 184.59 187.85 184.59 187.57 31,930 +3.88(+2.11%)
Feb 14, 2024 183.12 184.08 182.50 183.69 92,968 +1.51(+0.83%)
Feb 13, 2024 183.15 183.67 181.04 182.18 93,651 -3.27(-1.76%)
Feb 12, 2024 184.09 186.47 184.09 185.45 69,577 +1.56(+0.85%)
Feb 09, 2024 183.32 183.97 182.69 183.89 55,274 +0.51(+0.28%)
Feb 08, 2024 183.51 183.51 181.99 183.38 40,849 +0.08(+0.04%)
Feb 07, 2024 182.87 183.64 182.53 183.30 49,574 +1.22(+0.67%)
Feb 06, 2024 180.68 182.33 180.68 182.08 40,579 +2.45(+1.36%)
Feb 05, 2024 180.69 180.69 179.00 179.63 67,718 -4.32(-2.35%)
Feb 02, 2024 183.89 184.79 182.04 183.95 102,600 -1.25(-0.67%)
Feb 01, 2024 184.41 185.20 182.65 185.20 110,010 +2.99(+1.64%)
Jan 31, 2024 185.16 185.28 182.21 182.21 756,267 -2.56(-1.39%)
Jan 30, 2024 183.84 185.67 183.52 184.77 600,988 +0.61(+0.33%)
Jan 29, 2024 183.07 184.25 182.20 184.16 75,833 +1.20(+0.66%)
Jan 26, 2024 183.20 184.13 182.79 182.96 49,447 +0.22(+0.12%)
Jan 25, 2024 181.85 183.06 181.33 182.74 41,580 +1.64(+0.91%)
Jan 24, 2024 183.95 184.26 181.07 181.10 45,468 -2.36(-1.29%)
Jan 23, 2024 184.05 184.37 183.09 183.46 43,780 +0.52(+0.28%)
Jan 22, 2024 181.45 183.22 181.31 182.94 65,758 +0.75(+0.41%)
Jan 19, 2024 181.79 182.28 180.35 182.19 45,669 +0.29(+0.16%)
Jan 18, 2024 181.31 181.92 180.20 181.90 34,099 +0.94(+0.52%)
Jan 17, 2024 180.48 181.50 180.00 180.96 40,539 -1.44(-0.79%)
Jan 16, 2024 183.33 183.58 181.84 182.40 50,484 -2.15(-1.16%)
Jan 12, 2024 185.59 185.98 183.90 184.55 39,350 +0.16(+0.09%)
Jan 11, 2024 185.11 185.11 183.18 184.39 78,679 -0.57(-0.31%)
Jan 10, 2024 184.95 185.29 184.25 184.96 53,501 -0.40(-0.22%)
Jan 09, 2024 186.37 186.37 184.82 185.36 40,595 -2.18(-1.16%)
Jan 08, 2024 185.94 187.67 185.10 187.54 42,347 +0.95(+0.51%)
Jan 05, 2024 185.50 187.67 185.50 186.59 50,067 +0.63(+0.34%)
Jan 04, 2024 186.55 187.29 185.88 185.96 58,464 -0.88(-0.47%)
Jan 03, 2024 187.55 187.96 186.00 186.84 74,525 -2.68(-1.41%)
Jan 02, 2024 188.77 190.09 188.60 189.52 74,974 -0.42(-0.22%)
Dec 29, 2023 190.59 190.87 189.75 189.94 47,691 -1.14(-0.60%)
Dec 28, 2023 191.39 191.87 190.96 191.08 36,969 -0.88(-0.46%)
Dec 27, 2023 191.37 192.25 191.13 191.96 68,823 +0.43(+0.22%)
Dec 26, 2023 190.52 192.00 190.50 191.53 53,278 +1.14(+0.60%)
Dec 22, 2023 189.94 190.92 189.61 190.39 50,222 +1.26(+0.67%)
Dec 21, 2023 188.46 189.14 187.89 189.13 51,298 +2.20(+1.18%)
Dec 20, 2023 189.45 189.88 186.93 186.93 55,372 -2.95(-1.55%)
Dec 19, 2023 188.70 190.01 188.70 189.88 40,715 +2.27(+1.21%)
Dec 18, 2023 188.06 188.92 187.61 187.61 51,618 +0.74(+0.39%)
Dec 15, 2023 187.05 188.24 186.49 186.87 284,537 -0.55(-0.29%)
Dec 14, 2023 185.23 188.40 185.23 187.42 268,923 +3.57(+1.94%)
Dec 13, 2023 179.36 183.99 178.93 183.85 122,436 +3.09(+1.71%)
Dec 12, 2023 181.45 182.13 180.10 180.76 68,783 +0.40(+0.22%)
Dec 11, 2023 179.13 180.47 178.66 180.36 55,442 +0.96(+0.53%)
Dec 08, 2023 178.52 180.25 178.52 179.41 37,114 +0.57(+0.32%)
Dec 07, 2023 177.97 178.94 177.64 178.84 44,643 +1.11(+0.63%)
Dec 06, 2023 178.78 179.57 177.47 177.73 81,165 -0.07(-0.04%)
Dec 05, 2023 179.43 179.55 177.66 177.79 34,397 -2.73(-1.51%)
Dec 04, 2023 180.90 182.12 180.31 180.52 46,484 -1.70(-0.93%)
Dec 01, 2023 179.88 182.63 179.54 182.22 68,581 +2.69(+1.50%)
Nov 30, 2023 177.90 179.70 177.43 179.54 40,672 +1.78(+1.00%)
Nov 29, 2023 177.54 178.71 177.54 177.75 34,497 +0.89(+0.51%)
Nov 28, 2023 176.68 177.87 176.42 176.86 173,352 +0.04(+0.02%)
Nov 27, 2023 176.05 177.04 175.63 176.82 247,063 -0.13(-0.07%)
Nov 24, 2023 176.08 177.55 176.08 176.95 15,892 +0.67(+0.38%)
Nov 22, 2023 176.17 176.45 175.21 176.28 37,846 +0.24(+0.14%)
Nov 21, 2023 175.75 176.75 175.75 176.04 30,183 +0.41(+0.23%)
Nov 20, 2023 175.12 176.01 174.22 175.63 64,155 +0.28(+0.16%)
Nov 17, 2023 175.47 175.88 175.01 175.36 34,729 +0.58(+0.33%)
Nov 16, 2023 174.38 175.26 174.08 174.78 50,212 +0.19(+0.11%)
Nov 15, 2023 174.19 176.18 174.19 174.59 40,987 +0.64(+0.37%)
Nov 14, 2023 170.53 174.52 170.53 173.95 89,461 +5.70(+3.39%)
Nov 13, 2023 167.73 168.98 167.43 168.25 53,607 -0.35(-0.21%)
Nov 10, 2023 166.81 168.69 166.78 168.60 48,365 +1.98(+1.19%)
Nov 09, 2023 168.92 168.92 166.60 166.62 49,887 -1.50(-0.89%)
Nov 08, 2023 167.91 168.48 167.07 168.12 53,515 +0.43(+0.26%)
Nov 07, 2023 169.07 169.07 167.57 167.69 50,553 -3.01(-1.76%)
Nov 06, 2023 171.62 171.62 170.28 170.70 43,682 -0.91(-0.53%)
Nov 03, 2023 170.24 172.72 170.24 171.60 38,331 +2.87(+1.70%)
Nov 02, 2023 166.63 168.79 166.63 168.74 67,370 +3.19(+1.93%)
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.