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

Materials ETF Vanguard (NY: VAW )

206.76 -1.56 (-0.75%)
Official Closing Price Updated: 8:00 PM 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 (%)
Aug 31, 2023 179.87 180.25 179.22 179.34 79,043 -0.12(-0.07%)
Aug 30, 2023 178.77 179.80 178.77 179.46 51,186 +0.36(+0.20%)
Aug 29, 2023 176.09 179.09 175.58 179.09 40,600 +3.17(+1.80%)
Aug 28, 2023 175.14 176.82 175.14 175.93 49,835 +1.22(+0.70%)
Aug 25, 2023 174.94 175.38 173.24 174.71 33,197 +0.68(+0.39%)
Aug 24, 2023 174.04 175.47 173.89 174.03 45,841 -0.76(-0.43%)
Aug 23, 2023 174.39 175.34 174.07 174.79 35,628 +0.41(+0.24%)
Aug 22, 2023 175.05 175.50 173.95 174.38 53,252 -0.25(-0.14%)
Aug 21, 2023 174.91 175.03 173.36 174.62 56,204 +0.02(+0.01%)
Aug 18, 2023 173.45 175.06 173.13 174.60 56,747 +0.00(+0.00%)
Aug 17, 2023 175.99 177.28 174.59 174.60 51,748 -0.46(-0.26%)
Aug 16, 2023 175.95 177.07 175.04 175.06 69,539 -1.12(-0.64%)
Aug 15, 2023 177.79 177.79 175.95 176.18 48,698 -3.07(-1.71%)
Aug 14, 2023 178.05 179.25 177.25 179.25 76,960 +0.69(+0.39%)
Aug 11, 2023 178.30 179.46 178.10 178.56 37,728 -0.57(-0.32%)
Aug 10, 2023 179.94 180.83 178.73 179.13 45,834 +0.01(+0.01%)
Aug 09, 2023 180.45 180.75 178.99 179.12 40,984 -0.88(-0.49%)
Aug 08, 2023 179.33 180.14 177.97 180.01 72,125 -1.79(-0.98%)
Aug 07, 2023 181.01 182.01 180.39 181.79 47,315 +1.22(+0.68%)
Aug 04, 2023 181.63 183.20 180.58 180.58 53,204 -0.48(-0.26%)
Aug 03, 2023 181.74 182.50 180.89 181.05 57,558 -1.14(-0.63%)
Aug 02, 2023 182.90 183.76 182.08 182.20 126,648 -2.79(-1.51%)
Aug 01, 2023 184.82 185.63 184.56 184.99 68,738 -0.90(-0.49%)
Jul 31, 2023 185.09 186.11 184.84 185.89 34,711 +1.09(+0.59%)
Jul 28, 2023 184.77 185.33 183.91 184.80 35,208 +1.34(+0.73%)
Jul 27, 2023 185.64 185.71 183.20 183.47 42,244 -1.44(-0.78%)
Jul 26, 2023 184.38 185.27 183.51 184.90 48,356 -0.25(-0.13%)
Jul 25, 2023 182.29 185.94 182.29 185.15 72,659 +3.19(+1.76%)
Jul 24, 2023 181.55 182.40 181.09 181.95 70,109 +0.45(+0.25%)
Jul 21, 2023 181.37 181.83 180.33 181.50 37,397 -0.11(-0.06%)
Jul 20, 2023 182.24 182.26 180.81 181.61 69,099 +0.15(+0.08%)
Jul 19, 2023 182.11 182.52 180.96 181.46 291,135 -0.85(-0.46%)
Jul 18, 2023 180.68 182.73 180.68 182.31 89,675 +1.65(+0.91%)
Jul 17, 2023 179.85 181.08 179.54 180.65 911,897 +0.19(+0.10%)
Jul 14, 2023 181.57 181.72 179.52 180.47 716,996 -1.20(-0.66%)
Jul 13, 2023 181.18 181.87 180.49 181.67 48,469 +1.17(+0.65%)
Jul 12, 2023 179.94 181.09 179.10 180.50 71,078 +2.52(+1.41%)
Jul 11, 2023 176.78 178.13 176.76 177.98 35,463 +1.73(+0.98%)
Jul 10, 2023 174.67 177.04 174.67 176.25 54,510 +0.31(+0.17%)
Jul 07, 2023 173.96 177.56 173.96 175.95 44,171 +1.95(+1.12%)
Jul 06, 2023 173.47 174.10 171.50 174.00 112,877 -1.40(-0.80%)
Jul 05, 2023 178.53 178.53 175.40 175.40 89,678 -4.42(-2.46%)
Jul 03, 2023 178.70 180.54 178.70 179.82 286,004 +0.98(+0.55%)
Jun 30, 2023 178.37 179.44 177.63 178.84 55,223 +1.44(+0.81%)
Jun 29, 2023 174.66 177.40 174.28 177.40 55,095 +2.59(+1.48%)
Jun 28, 2023 175.39 175.39 174.01 174.81 55,662 -0.93(-0.53%)
Jun 27, 2023 173.77 175.94 173.16 175.74 52,040 +2.45(+1.41%)
Jun 26, 2023 171.79 173.72 171.79 173.29 30,668 +1.60(+0.93%)
Jun 23, 2023 171.14 172.01 171.13 171.70 27,685 -1.31(-0.76%)
Jun 22, 2023 172.81 173.17 171.45 173.01 30,607 -0.59(-0.34%)
Jun 21, 2023 172.23 174.33 171.85 173.60 53,310 +0.40(+0.23%)
Jun 20, 2023 174.06 174.06 172.36 173.20 48,310 -2.27(-1.29%)
Jun 16, 2023 175.76 175.76 174.46 175.47 29,598 -0.08(-0.05%)
Jun 15, 2023 173.49 175.80 173.49 175.54 51,095 +4.96(+2.91%)
May 08, 2023 172.00 172.52 170.36 170.59 35,881 -0.39(-0.23%)
May 05, 2023 169.41 171.59 169.41 170.98 56,545 +3.07(+1.83%)
May 04, 2023 169.24 170.22 167.66 167.91 64,126 -1.07(-0.63%)
May 03, 2023 171.07 172.11 168.97 168.97 47,513 -1.95(-1.14%)
May 02, 2023 170.98 171.03 168.13 170.92 42,033 -1.41(-0.82%)
May 01, 2023 172.77 173.68 172.23 172.33 37,669 -0.21(-0.12%)
Apr 28, 2023 170.49 172.80 170.49 172.53 139,947 +1.89(+1.11%)
Apr 27, 2023 168.62 170.67 167.88 170.64 50,207 +2.60(+1.55%)
Apr 26, 2023 169.63 169.93 167.63 168.04 33,775 -2.09(-1.23%)
Apr 25, 2023 172.52 172.52 170.13 170.13 55,812 -3.98(-2.29%)
Apr 24, 2023 173.02 174.19 173.02 174.12 51,161 +1.18(+0.68%)
Apr 21, 2023 173.87 173.87 172.08 172.93 61,223 -1.81(-1.04%)
Apr 20, 2023 174.03 175.27 173.91 174.74 38,416 -0.34(-0.20%)
Apr 19, 2023 174.53 175.32 174.13 175.09 36,449 -0.52(-0.29%)
Apr 18, 2023 175.48 176.26 174.89 175.60 50,239 +0.63(+0.36%)
Apr 17, 2023 173.89 175.05 173.67 174.98 45,829 +1.09(+0.62%)
Apr 14, 2023 174.93 175.89 173.01 173.89 51,488 -1.40(-0.80%)
Apr 13, 2023 173.81 175.91 173.43 175.29 73,594 +1.81(+1.04%)
Apr 12, 2023 174.86 175.23 173.38 173.48 63,771 -0.16(-0.09%)
Apr 11, 2023 172.66 174.55 172.66 173.64 103,339 +1.31(+0.76%)
Apr 10, 2023 170.31 172.52 170.31 172.33 59,381 +1.23(+0.72%)
Apr 06, 2023 170.53 171.23 169.97 171.09 71,018 -0.45(-0.26%)
Apr 05, 2023 171.16 171.85 169.98 171.54 118,445 -0.56(-0.32%)
Apr 04, 2023 174.63 174.63 171.43 172.10 132,989 -2.85(-1.63%)
Apr 03, 2023 174.35 175.66 173.63 174.95 119,605 +1.00(+0.57%)
Mar 31, 2023 171.64 174.19 171.64 173.95 136,915 +2.59(+1.51%)
Mar 30, 2023 171.79 172.16 170.70 171.36 54,598 +0.95(+0.56%)
Mar 29, 2023 170.24 170.43 169.59 170.41 86,677 +2.20(+1.31%)
Mar 28, 2023 167.31 168.44 167.31 168.21 93,508 +1.03(+0.61%)
Mar 27, 2023 167.04 168.36 166.01 167.18 40,495 +1.20(+0.73%)
Mar 24, 2023 163.15 166.23 162.23 165.98 56,961 +1.56(+0.95%)
Mar 23, 2023 165.30 167.95 163.46 164.42 82,036 -0.36(-0.22%)
Mar 22, 2023 167.66 168.51 164.75 164.78 26,935 -2.92(-1.74%)
Mar 21, 2023 167.52 168.54 166.77 167.70 60,678 +2.16(+1.31%)
Mar 20, 2023 163.45 165.77 163.45 165.54 51,802 +3.23(+1.99%)
Mar 17, 2023 164.19 164.19 162.08 162.31 51,498 -2.68(-1.62%)
Mar 16, 2023 161.52 165.23 161.02 164.99 103,815 +1.83(+1.12%)
Mar 15, 2023 164.85 164.85 160.90 163.15 102,662 -5.64(-3.34%)
Mar 14, 2023 169.51 170.78 167.06 168.79 116,521 +2.32(+1.39%)
Mar 13, 2023 166.38 168.78 165.47 166.48 111,412 -1.95(-1.16%)
Mar 10, 2023 172.35 172.35 167.58 168.42 66,935 -3.97(-2.31%)
Mar 09, 2023 177.05 177.59 171.92 172.40 70,030 -4.38(-2.48%)
Mar 08, 2023 176.08 177.22 175.70 176.78 38,295 +0.74(+0.42%)
Mar 07, 2023 178.93 178.93 175.47 176.04 52,278 -3.36(-1.87%)
Mar 06, 2023 182.39 182.39 179.15 179.41 58,433 -3.59(-1.96%)
Mar 03, 2023 181.36 183.03 180.07 182.99 60,721 +2.82(+1.56%)
Mar 02, 2023 177.09 180.35 176.82 180.17 61,153 +2.01(+1.13%)
Mar 01, 2023 177.18 179.71 177.18 178.16 92,393 +1.45(+0.82%)
Feb 28, 2023 175.70 177.79 175.44 176.72 133,622 +0.91(+0.52%)
Feb 27, 2023 175.97 177.40 175.76 175.81 69,102 +0.77(+0.44%)
Feb 24, 2023 171.51 175.14 170.50 175.04 55,393 +0.73(+0.42%)
Feb 23, 2023 174.75 175.41 171.85 174.31 91,243 +0.17(+0.10%)
Feb 22, 2023 173.43 174.86 172.85 174.14 39,434 +1.29(+0.75%)
Feb 21, 2023 175.39 175.86 172.56 172.85 73,834 -3.45(-1.96%)
Feb 17, 2023 176.60 176.78 175.45 176.30 51,482 -1.29(-0.72%)
Feb 16, 2023 177.01 179.69 176.62 177.58 63,312 -1.69(-0.95%)
Feb 15, 2023 177.62 179.28 176.68 179.28 52,601 +0.97(+0.54%)
Feb 14, 2023 177.13 178.81 176.41 178.31 59,218 +0.53(+0.30%)
Feb 13, 2023 176.75 178.03 176.05 177.79 33,962 +1.11(+0.63%)
Feb 10, 2023 175.53 176.75 174.97 176.68 96,636 +0.48(+0.27%)
Feb 09, 2023 180.13 180.23 175.59 176.20 57,072 -2.65(-1.48%)
Feb 08, 2023 179.78 181.02 178.65 178.85 101,199 -1.73(-0.96%)
Feb 07, 2023 178.42 180.94 177.96 180.57 46,580 +1.86(+1.04%)
Feb 06, 2023 179.29 179.61 177.77 178.71 44,147 -2.02(-1.12%)
Feb 03, 2023 181.68 183.31 180.56 180.73 63,450 -3.06(-1.66%)
Feb 02, 2023 183.48 184.29 181.04 183.79 82,005 +0.13(+0.07%)
Feb 01, 2023 181.25 184.88 180.13 183.66 123,722 +1.73(+0.95%)
Jan 31, 2023 178.27 181.93 178.27 181.93 42,875 +4.02(+2.26%)
Jan 30, 2023 178.13 180.23 177.81 177.90 55,420 -1.39(-0.78%)
Jan 27, 2023 178.57 180.23 178.40 179.30 42,494 -0.35(-0.20%)
Jan 26, 2023 177.77 179.66 176.71 179.65 73,833 +1.21(+0.68%)
Jan 25, 2023 176.21 178.59 175.70 178.44 62,833 +0.39(+0.22%)
Jan 24, 2023 177.12 178.41 175.82 178.05 42,326 -0.05(-0.03%)
Jan 23, 2023 177.15 178.73 176.55 178.10 67,284 +0.80(+0.45%)
Jan 20, 2023 174.15 177.35 173.47 177.30 108,613 +3.46(+1.99%)
Jan 19, 2023 174.18 174.55 172.55 173.84 77,644 -1.42(-0.81%)
Jan 18, 2023 179.12 179.70 175.25 175.25 85,198 -2.40(-1.35%)
Jan 17, 2023 179.31 180.00 177.46 177.65 81,716 -1.78(-0.99%)
Jan 13, 2023 177.13 179.73 177.13 179.43 116,985 +1.06(+0.60%)
Jan 12, 2023 178.00 178.62 176.00 178.37 71,165 +1.19(+0.67%)
Jan 11, 2023 175.65 177.26 175.55 177.18 119,956 +2.55(+1.46%)
Jan 10, 2023 172.72 174.71 171.78 174.63 46,697 +1.95(+1.13%)
Jan 09, 2023 173.36 175.11 172.49 172.68 108,692 +0.91(+0.53%)
Jan 06, 2023 167.82 172.06 167.82 171.78 74,865 +5.52(+3.32%)
Jan 05, 2023 166.51 167.01 165.13 166.25 145,451 -2.43(-1.44%)
Jan 04, 2023 166.21 169.12 166.21 168.68 98,446 +2.95(+1.78%)
Jan 03, 2023 166.25 167.57 164.22 165.73 97,518 -0.10(-0.06%)
Dec 30, 2022 165.85 166.39 164.50 165.82 114,390 -1.17(-0.70%)
Dec 29, 2022 165.96 167.59 165.96 166.99 64,474 +1.89(+1.14%)
Dec 28, 2022 167.95 168.45 164.89 165.10 54,846 -2.72(-1.62%)
Dec 27, 2022 167.84 168.83 167.12 167.82 53,382 +0.21(+0.13%)
Dec 23, 2022 166.10 167.67 165.56 167.61 79,489 +1.29(+0.77%)
Dec 22, 2022 166.69 166.93 163.49 166.32 50,021 -1.76(-1.05%)
Dec 21, 2022 167.32 168.68 167.06 168.08 87,537 +1.84(+1.11%)
Dec 20, 2022 165.55 167.16 165.38 166.24 63,489 +1.27(+0.77%)
Dec 19, 2022 166.98 167.71 164.16 164.97 62,267 -2.00(-1.20%)
Dec 16, 2022 165.91 167.36 165.47 166.97 87,467 -0.68(-0.41%)
Dec 15, 2022 170.40 170.40 167.24 167.66 98,798 -5.31(-3.07%)
Dec 14, 2022 174.44 175.16 172.11 172.97 52,566 -1.93(-1.10%)
Dec 13, 2022 177.21 178.21 173.80 174.90 109,993 +2.23(+1.29%)
Dec 12, 2022 171.55 172.67 170.63 172.67 96,118 +1.40(+0.82%)
Dec 09, 2022 172.69 173.96 171.27 171.27 34,458 -1.88(-1.09%)
Dec 08, 2022 173.50 174.28 172.78 173.15 43,407 +1.06(+0.61%)
Dec 07, 2022 172.21 173.88 171.75 172.09 54,917 -0.47(-0.27%)
Dec 06, 2022 173.94 174.84 171.36 172.56 54,529 -1.31(-0.75%)
Dec 05, 2022 176.27 176.67 173.66 173.87 53,596 -3.69(-2.08%)
Dec 02, 2022 173.30 177.98 173.30 177.56 52,085 +2.18(+1.24%)
Dec 01, 2022 176.12 176.74 174.39 175.38 89,322 +0.19(+0.11%)
Nov 30, 2022 171.24 175.20 169.65 175.20 50,584 +4.11(+2.40%)
Nov 29, 2022 170.85 172.10 170.74 171.09 77,370 +0.78(+0.46%)
Nov 28, 2022 172.75 173.04 170.01 170.30 103,090 -4.09(-2.35%)
Nov 25, 2022 174.03 174.54 174.02 174.39 18,774 -0.09(-0.05%)
Nov 23, 2022 173.49 174.48 173.33 174.48 58,622 +0.72(+0.41%)
Nov 22, 2022 171.27 173.90 171.27 173.76 63,527 +3.88(+2.28%)
Nov 21, 2022 168.01 170.37 167.98 169.89 46,213 +0.46(+0.27%)
Nov 18, 2022 169.65 169.82 167.81 169.43 46,232 +1.11(+0.66%)
Nov 17, 2022 167.18 168.40 166.15 168.32 60,134 -1.44(-0.85%)
Nov 16, 2022 170.72 170.85 169.46 169.76 57,544 -1.72(-1.00%)
Nov 15, 2022 173.49 173.87 170.24 171.47 367,683 -0.16(-0.10%)
Nov 14, 2022 170.80 173.90 170.80 171.64 180,297 -0.15(-0.08%)
Nov 11, 2022 171.13 173.85 171.13 171.78 93,519 +2.26(+1.33%)
Nov 10, 2022 166.35 169.68 166.35 169.53 75,779 +8.81(+5.48%)
Nov 09, 2022 162.89 163.89 160.25 160.72 95,086 -3.20(-1.95%)
Nov 08, 2022 162.14 165.43 161.79 163.92 85,421 +2.66(+1.65%)
Nov 07, 2022 160.65 161.27 159.54 161.26 51,515 +1.25(+0.78%)
Nov 04, 2022 158.21 161.06 157.59 160.01 86,418 +5.64(+3.65%)
Nov 03, 2022 151.32 155.39 151.23 154.37 69,256 +1.02(+0.66%)
Nov 02, 2022 158.28 159.38 153.33 153.35 68,696 -4.75(-3.00%)
Nov 01, 2022 159.85 160.34 157.00 158.10 65,745 +0.47(+0.29%)
Oct 31, 2022 157.99 159.13 157.44 157.64 125,339 -1.20(-0.76%)
Oct 28, 2022 157.04 159.14 156.13 158.84 59,208 +1.24(+0.79%)
Oct 27, 2022 158.13 159.32 157.33 157.60 76,043 -0.44(-0.28%)
Oct 26, 2022 157.50 159.81 156.92 158.03 74,860 +1.07(+0.68%)
Oct 25, 2022 153.34 157.06 153.05 156.97 53,975 +3.35(+2.18%)
Oct 24, 2022 154.98 155.32 153.25 153.61 90,579 -0.60(-0.39%)
Oct 21, 2022 148.79 154.51 148.79 154.22 85,072 +5.37(+3.61%)
Oct 20, 2022 149.72 152.72 148.55 148.85 72,104 -0.95(-0.63%)
Oct 19, 2022 150.63 151.86 148.98 149.80 61,968 -2.14(-1.41%)
Oct 18, 2022 152.04 153.12 150.35 151.94 87,758 +2.96(+1.98%)
Oct 17, 2022 148.01 149.74 148.01 148.98 67,552 +3.62(+2.49%)
Oct 14, 2022 151.23 151.26 145.10 145.37 82,977 -4.82(-3.21%)
Oct 13, 2022 143.25 150.75 142.19 150.18 97,656 +4.25(+2.91%)
Oct 12, 2022 146.95 146.96 145.92 145.94 97,655 -1.15(-0.78%)
Oct 11, 2022 146.87 149.35 145.84 147.09 132,071 -0.86(-0.58%)
Oct 10, 2022 147.62 148.75 146.89 147.96 120,780 +0.73(+0.49%)
Oct 07, 2022 149.84 149.84 146.45 147.23 75,186 -4.05(-2.68%)
Oct 06, 2022 151.42 153.05 150.83 151.28 117,203 -1.50(-0.98%)
Oct 05, 2022 152.16 153.87 151.14 152.78 70,561 -1.48(-0.96%)
Oct 04, 2022 151.44 154.42 151.44 154.26 196,823 +5.39(+3.62%)
Oct 03, 2022 145.83 149.78 145.37 148.88 281,092 +5.04(+3.50%)
Sep 30, 2022 144.12 146.57 143.46 143.84 171,441 -0.40(-0.28%)
Sep 29, 2022 145.22 145.22 142.19 144.23 167,648 -2.34(-1.60%)
Sep 28, 2022 143.29 147.27 142.91 146.58 167,328 +3.91(+2.74%)
Sep 27, 2022 144.13 145.07 141.51 142.67 265,841 +0.27(+0.19%)
Sep 26, 2022 143.65 145.77 141.86 142.40 200,374 -2.31(-1.60%)
Sep 23, 2022 145.50 145.57 142.66 144.72 258,831 -3.37(-2.28%)
Sep 22, 2022 150.70 150.70 148.00 148.09 415,811 -2.07(-1.38%)
Sep 21, 2022 154.21 154.75 150.10 150.16 70,575 -3.19(-2.08%)
Sep 20, 2022 154.70 154.70 152.31 153.35 171,185 -3.34(-2.13%)
Sep 19, 2022 152.01 156.83 152.01 156.69 92,012 +2.90(+1.89%)
Sep 16, 2022 154.59 154.60 152.20 153.79 175,245 -2.76(-1.76%)
Sep 15, 2022 157.88 159.59 156.19 156.54 103,613 -1.92(-1.21%)
Sep 14, 2022 160.25 160.33 157.00 158.46 101,946 -2.28(-1.42%)
Sep 13, 2022 162.95 164.38 160.51 160.75 113,751 -6.27(-3.76%)
Sep 12, 2022 167.20 167.97 166.25 167.02 97,603 +1.36(+0.82%)
Sep 09, 2022 164.44 166.04 164.31 165.66 50,249 +2.83(+1.73%)
Sep 08, 2022 159.86 162.94 159.29 162.84 101,163 +1.46(+0.91%)
Sep 07, 2022 156.53 161.55 156.48 161.37 115,018 +4.34(+2.76%)
Sep 06, 2022 158.33 158.91 156.38 157.03 137,011 -0.58(-0.37%)
Sep 02, 2022 159.60 161.24 156.86 157.61 113,124 -0.12(-0.07%)
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.