Skip to main content

Materials ETF Vanguard (NY: VAW )

204.43 +0.48 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.