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

Materials ETF Vanguard (NY: VAW )

206.81 -1.51 (-0.73%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 20, 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 (%)
Sep 19, 2024 208.25 208.91 207.22 208.32 26,196 +3.75(+1.83%)
Sep 18, 2024 205.53 207.40 204.34 204.57 28,218 -0.70(-0.34%)
Sep 17, 2024 205.00 206.46 204.70 205.27 24,731 +0.48(+0.23%)
Sep 16, 2024 203.62 204.79 203.15 204.79 35,129 +1.89(+0.93%)
Sep 13, 2024 201.25 203.81 201.25 202.90 25,756 +2.47(+1.23%)
Sep 12, 2024 198.83 200.43 198.37 200.43 36,720 +2.15(+1.08%)
Sep 11, 2024 197.69 198.31 193.43 198.28 24,587 +0.63(+0.32%)
Sep 10, 2024 197.69 197.69 196.07 197.65 87,177 +0.13(+0.07%)
Sep 09, 2024 196.73 198.44 196.73 197.52 19,598 +1.54(+0.79%)
Sep 06, 2024 198.14 199.42 195.78 195.98 59,625 -2.34(-1.18%)
Sep 05, 2024 200.11 200.11 197.82 198.32 21,504 -1.41(-0.71%)
Sep 04, 2024 201.22 202.06 199.56 199.73 25,179 -1.34(-0.67%)
Sep 03, 2024 203.86 204.24 200.46 201.07 26,984 -5.31(-2.57%)
Aug 30, 2024 204.92 206.61 203.78 206.38 28,301 +2.15(+1.05%)
Aug 29, 2024 203.49 205.56 202.92 204.23 21,370 +1.31(+0.65%)
Aug 28, 2024 203.20 203.81 202.29 202.92 32,076 -1.23(-0.60%)
Aug 27, 2024 204.38 204.38 203.16 204.15 25,749 -0.28(-0.14%)
Aug 26, 2024 204.69 206.25 204.30 204.43 61,166 +0.77(+0.38%)
Aug 23, 2024 201.82 204.35 201.46 203.66 21,657 +3.13(+1.56%)
Aug 22, 2024 200.93 201.17 200.15 200.53 19,932 -0.60(-0.30%)
Aug 21, 2024 199.52 201.13 199.46 201.13 23,098 +2.59(+1.30%)
Aug 20, 2024 199.46 200.00 198.37 198.54 18,178 -1.06(-0.53%)
Aug 19, 2024 198.90 199.60 198.90 199.60 23,895 +1.12(+0.56%)
Aug 16, 2024 198.00 198.54 197.09 198.48 20,796 +0.12(+0.06%)
Aug 15, 2024 196.72 198.67 196.72 198.36 22,406 +3.44(+1.76%)
Aug 14, 2024 195.67 195.71 194.05 194.92 22,367 -0.29(-0.15%)
Aug 13, 2024 193.54 195.53 193.35 195.21 25,256 +2.07(+1.07%)
Aug 12, 2024 194.18 194.47 192.90 193.14 16,855 -0.94(-0.48%)
Aug 09, 2024 194.86 194.87 193.24 194.08 27,837 -0.22(-0.11%)
Aug 08, 2024 192.60 194.82 192.53 194.30 24,189 +3.59(+1.88%)
Aug 07, 2024 195.71 195.93 190.71 190.71 30,835 -2.98(-1.54%)
Aug 06, 2024 191.79 195.97 191.79 193.69 59,898 +1.70(+0.89%)
Aug 05, 2024 191.24 193.63 190.17 191.99 67,562 -5.23(-2.65%)
Aug 02, 2024 199.12 199.12 194.94 197.22 31,506 -4.78(-2.37%)
Aug 01, 2024 204.70 206.35 200.66 202.00 29,377 -1.80(-0.88%)
Jul 31, 2024 202.89 205.89 202.79 203.80 29,258 +2.30(+1.14%)
Jul 30, 2024 201.34 202.75 201.21 201.50 41,632 -0.39(-0.19%)
Jul 29, 2024 201.59 202.19 200.81 201.89 24,853 +0.27(+0.13%)
Jul 26, 2024 200.02 202.16 199.43 201.62 31,261 +3.34(+1.68%)
Jul 25, 2024 196.77 200.78 196.77 198.28 40,412 +1.06(+0.54%)
Jul 24, 2024 200.19 200.85 197.21 197.22 23,661 -3.03(-1.51%)
Jul 23, 2024 199.77 200.67 198.84 200.25 47,239 +1.09(+0.55%)
Jul 22, 2024 198.85 199.35 197.23 199.16 20,314 +1.04(+0.52%)
Jul 19, 2024 199.33 199.35 197.66 198.12 30,137 -1.89(-0.94%)
Jul 18, 2024 201.33 202.94 199.89 200.01 20,135 -1.93(-0.96%)
Jul 17, 2024 202.41 203.44 201.94 201.94 57,196 -0.92(-0.45%)
Jul 16, 2024 198.62 203.11 198.62 202.86 41,543 +4.26(+2.15%)
Jul 15, 2024 198.78 200.13 198.31 198.60 34,672 -0.08(-0.04%)
Jul 12, 2024 197.68 199.59 197.66 198.68 47,660 +1.91(+0.97%)
Jul 11, 2024 194.36 196.96 194.36 196.77 32,428 +3.57(+1.85%)
Jul 10, 2024 191.44 193.37 191.44 193.20 43,332 +2.45(+1.28%)
Jul 09, 2024 192.40 192.40 190.75 190.75 24,653 -1.79(-0.93%)
Jul 08, 2024 192.30 193.22 192.03 192.54 33,016 +0.59(+0.31%)
Jul 05, 2024 191.88 192.13 190.66 191.95 36,966 +0.04(+0.02%)
Jul 03, 2024 191.16 192.49 191.16 191.91 28,974 +1.48(+0.78%)
Jul 02, 2024 189.65 190.65 188.93 190.43 82,512 +0.54(+0.28%)
Jul 01, 2024 193.09 193.56 189.49 189.89 45,503 -2.74(-1.42%)
Jun 28, 2024 193.12 194.10 192.40 192.63 26,260 -0.01(-0.01%)
Jun 27, 2024 193.04 193.14 192.11 192.64 48,641 -0.50(-0.26%)
Jun 26, 2024 192.17 193.14 191.69 193.14 54,215 +0.23(+0.12%)
Jun 25, 2024 195.29 195.29 192.40 192.91 37,284 -2.52(-1.29%)
Jun 24, 2024 195.18 196.57 195.11 195.43 58,040 +0.74(+0.38%)
Jun 21, 2024 194.24 194.75 193.36 194.69 24,486 -0.03(-0.02%)
Jun 20, 2024 195.01 195.71 194.72 194.72 27,226 -0.31(-0.16%)
Jun 18, 2024 195.24 196.17 194.44 195.03 39,659 -0.29(-0.15%)
Jun 17, 2024 193.46 195.54 192.95 195.32 24,434 +1.37(+0.70%)
Jun 14, 2024 194.76 194.76 193.09 193.96 30,466 -2.24(-1.14%)
Jun 13, 2024 196.08 196.32 194.62 196.20 27,184 -0.31(-0.16%)
Jun 12, 2024 198.48 199.04 196.47 196.51 25,714 +0.84(+0.43%)
Jun 11, 2024 195.13 195.75 194.02 195.67 27,097 -0.53(-0.27%)
Jun 10, 2024 195.67 196.32 195.32 196.20 30,921 +0.05(+0.03%)
Jun 07, 2024 196.62 197.66 195.89 196.15 23,452 -2.31(-1.16%)
Jun 06, 2024 198.30 198.46 197.66 198.46 20,924 +0.08(+0.04%)
Jun 05, 2024 197.12 198.42 196.27 198.38 37,117 +1.76(+0.90%)
Jun 04, 2024 198.30 198.30 195.88 196.62 35,147 -3.04(-1.52%)
Jun 03, 2024 201.57 201.57 198.15 199.65 33,075 -1.49(-0.74%)
May 31, 2024 199.29 201.15 197.63 201.15 38,225 +2.49(+1.25%)
May 30, 2024 196.69 198.80 196.69 198.66 25,993 +1.84(+0.94%)
May 29, 2024 198.01 198.13 196.81 196.81 27,365 -2.91(-1.46%)
May 28, 2024 200.90 200.90 199.12 199.72 29,708 -0.72(-0.36%)
May 24, 2024 199.71 200.71 199.71 200.44 24,773 +1.65(+0.83%)
May 23, 2024 201.11 201.11 198.35 198.79 32,444 -1.97(-0.98%)
May 22, 2024 201.47 201.47 199.91 200.76 28,424 -1.90(-0.94%)
May 21, 2024 202.49 202.78 201.96 202.66 20,711 -0.28(-0.14%)
May 20, 2024 202.30 203.09 201.83 202.94 97,618 +0.38(+0.19%)
May 17, 2024 201.52 202.56 201.52 202.56 22,558 +1.72(+0.86%)
May 16, 2024 202.17 202.17 200.84 200.84 24,445 -1.34(-0.66%)
May 15, 2024 203.20 203.20 201.41 202.17 27,807 +0.31(+0.15%)
May 14, 2024 202.04 202.48 201.15 201.86 28,092 +0.55(+0.27%)
May 13, 2024 201.98 202.51 201.18 201.31 46,785 -0.12(-0.06%)
May 10, 2024 202.11 202.16 201.22 201.44 18,310 +0.05(+0.02%)
May 09, 2024 199.62 201.40 199.50 201.38 70,550 +2.30(+1.16%)
May 08, 2024 199.07 199.72 199.00 199.09 36,168 -0.72(-0.36%)
May 07, 2024 198.13 200.17 198.13 199.80 55,918 +2.15(+1.09%)
May 06, 2024 197.53 198.07 196.91 197.65 48,666 +1.42(+0.73%)
May 03, 2024 195.97 196.65 195.65 196.23 45,037 +1.57(+0.81%)
May 02, 2024 194.25 195.14 192.81 194.65 37,276 +0.09(+0.05%)
May 01, 2024 194.19 197.51 193.81 194.56 53,616 +0.92(+0.47%)
Apr 30, 2024 195.80 196.09 193.57 193.65 31,845 -3.55(-1.80%)
Apr 29, 2024 196.27 197.31 196.27 197.19 23,888 +1.83(+0.94%)
Apr 26, 2024 194.40 196.15 194.40 195.36 33,153 +1.23(+0.64%)
Apr 25, 2024 192.81 194.58 191.30 194.13 23,868 +0.73(+0.38%)
Apr 24, 2024 192.72 193.48 192.02 193.40 28,397 +0.05(+0.03%)
Apr 23, 2024 192.71 194.16 192.58 193.35 43,110 -1.55(-0.80%)
Apr 22, 2024 193.77 195.68 192.79 194.90 27,588 +0.48(+0.25%)
Apr 19, 2024 194.87 195.82 193.81 194.42 56,494 -0.11(-0.06%)
Apr 18, 2024 195.98 196.20 193.83 194.53 25,577 -0.07(-0.04%)
Apr 17, 2024 195.78 196.69 194.31 194.60 61,158 +0.14(+0.07%)
Apr 16, 2024 194.91 195.38 193.57 194.46 55,392 -1.34(-0.68%)
Apr 15, 2024 198.56 199.30 195.22 195.80 45,781 -1.00(-0.51%)
Apr 12, 2024 200.08 200.26 196.23 196.80 52,457 -3.62(-1.80%)
Apr 11, 2024 200.90 201.27 199.56 200.42 34,421 -0.08(-0.04%)
Apr 10, 2024 200.64 201.75 199.74 200.50 63,134 -3.27(-1.60%)
Apr 09, 2024 204.03 204.62 201.87 203.76 29,199 +0.62(+0.30%)
Apr 08, 2024 203.52 203.80 202.82 203.15 47,692 +0.35(+0.17%)
Apr 05, 2024 201.34 203.09 201.15 202.80 60,033 +1.49(+0.74%)
Apr 04, 2024 204.54 205.11 200.89 201.31 36,517 -2.25(-1.11%)
Apr 03, 2024 202.03 203.59 202.03 203.56 81,407 +1.64(+0.81%)
Apr 02, 2024 202.37 202.65 201.15 201.91 39,336 -1.00(-0.50%)
Apr 01, 2024 204.33 204.34 202.71 202.92 59,348 -0.65(-0.32%)
Mar 28, 2024 203.05 203.99 202.91 203.57 45,753 +0.48(+0.24%)
Mar 27, 2024 200.42 203.09 200.42 203.09 41,503 +3.30(+1.65%)
Mar 26, 2024 200.28 200.49 199.66 199.79 25,570 +0.04(+0.02%)
Mar 25, 2024 199.49 200.67 199.49 199.75 34,533 +0.16(+0.08%)
Mar 22, 2024 200.46 200.89 199.50 199.59 29,162 -1.30(-0.65%)
Mar 21, 2024 200.61 201.09 199.87 200.90 30,421 +1.01(+0.51%)
Mar 20, 2024 197.40 200.47 197.25 199.88 39,924 +2.23(+1.13%)
Mar 19, 2024 196.91 197.67 196.64 197.65 56,736 +0.47(+0.24%)
Mar 18, 2024 197.89 198.69 197.17 197.18 44,924 +0.04(+0.02%)
Mar 15, 2024 196.04 197.85 196.04 197.14 81,010 +0.32(+0.16%)
Mar 14, 2024 197.84 197.91 195.88 196.83 231,464 -1.54(-0.78%)
Mar 13, 2024 197.35 199.35 197.35 198.36 44,018 +1.41(+0.72%)
Mar 12, 2024 197.38 197.38 196.14 196.96 26,342 -0.15(-0.08%)
Mar 11, 2024 196.30 197.90 195.43 197.10 36,893 +1.50(+0.77%)
Mar 08, 2024 197.33 197.41 195.60 195.60 29,543 -0.86(-0.44%)
Mar 07, 2024 195.37 197.17 195.37 196.47 32,867 +2.56(+1.32%)
Mar 06, 2024 193.62 194.41 193.49 193.91 34,698 +1.51(+0.78%)
Mar 05, 2024 192.99 194.15 191.88 192.40 37,778 -1.16(-0.60%)
Mar 04, 2024 192.55 194.02 192.55 193.56 38,460 +1.09(+0.57%)
Mar 01, 2024 191.89 192.77 191.40 192.47 40,829 +0.98(+0.51%)
Feb 29, 2024 191.03 191.92 190.72 191.49 68,757 +1.48(+0.78%)
Feb 28, 2024 189.41 190.97 189.06 190.01 47,133 +0.05(+0.03%)
Feb 27, 2024 189.76 190.54 189.48 189.96 49,428 +0.75(+0.39%)
Feb 26, 2024 189.63 189.90 189.06 189.21 52,767 -0.85(-0.45%)
Feb 23, 2024 189.51 190.46 189.21 190.07 42,212 +1.01(+0.54%)
Feb 22, 2024 187.61 189.31 187.45 189.06 36,465 +1.94(+1.03%)
Feb 21, 2024 185.83 187.21 185.63 187.12 35,112 +0.96(+0.52%)
Feb 20, 2024 186.06 186.57 185.37 186.16 61,236 -0.54(-0.29%)
Feb 16, 2024 186.64 188.22 186.44 186.69 43,946 +0.55(+0.29%)
Feb 15, 2024 183.19 186.43 183.19 186.15 32,173 +3.85(+2.11%)
Feb 14, 2024 181.73 182.68 181.12 182.30 93,678 +1.50(+0.83%)
Feb 13, 2024 181.76 182.28 179.67 180.80 94,366 -3.25(-1.76%)
Feb 12, 2024 182.69 185.06 182.69 184.04 70,108 +1.55(+0.85%)
Feb 09, 2024 181.93 182.57 181.31 182.50 55,696 +0.51(+0.28%)
Feb 08, 2024 182.12 182.12 180.61 181.99 41,161 +0.08(+0.04%)
Feb 07, 2024 181.48 182.25 181.15 181.91 49,952 +1.21(+0.67%)
Feb 06, 2024 179.31 180.95 179.31 180.70 40,889 +2.43(+1.36%)
Feb 05, 2024 179.32 179.32 177.64 178.27 68,235 -4.29(-2.35%)
Feb 02, 2024 182.50 183.39 180.66 182.56 103,383 -1.24(-0.68%)
Feb 01, 2024 183.01 183.80 181.26 183.80 110,850 +2.97(+1.64%)
Jan 31, 2024 183.76 183.88 180.83 180.83 762,045 -2.54(-1.39%)
Jan 30, 2024 182.45 184.26 182.13 183.37 605,580 +0.61(+0.33%)
Jan 29, 2024 181.68 182.85 180.82 182.76 76,412 +1.19(+0.66%)
Jan 26, 2024 181.81 182.73 181.40 181.57 49,824 +0.22(+0.12%)
Jan 25, 2024 180.47 181.67 179.96 181.35 41,897 +1.63(+0.91%)
Jan 24, 2024 182.56 182.86 179.70 179.73 45,815 -2.34(-1.29%)
Jan 23, 2024 182.65 182.97 181.70 182.07 44,114 +0.52(+0.28%)
Jan 22, 2024 180.07 181.83 179.94 181.55 66,260 +0.75(+0.41%)
Jan 19, 2024 180.41 180.90 178.98 180.81 46,017 +0.29(+0.16%)
Jan 18, 2024 179.94 180.54 178.84 180.52 34,359 +0.93(+0.52%)
Jan 17, 2024 179.11 180.13 178.63 179.59 40,848 -1.43(-0.79%)
Jan 16, 2024 181.94 182.19 180.46 181.02 50,869 -2.13(-1.17%)
Jan 12, 2024 184.18 184.57 182.50 183.15 39,650 +0.16(+0.09%)
Jan 11, 2024 183.71 183.71 181.79 182.99 79,280 -0.56(-0.31%)
Jan 10, 2024 183.55 183.88 182.86 183.56 53,909 -0.40(-0.22%)
Jan 09, 2024 184.96 184.96 183.42 183.95 40,905 -2.16(-1.16%)
Jan 08, 2024 184.53 186.25 183.70 186.12 42,670 +0.94(+0.51%)
Jan 05, 2024 184.09 186.25 184.09 185.18 50,449 +0.62(+0.34%)
Jan 04, 2024 185.13 185.87 184.47 184.55 58,910 -0.87(-0.47%)
Jan 03, 2024 186.13 186.53 184.59 185.42 75,094 -2.66(-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.