Skip to main content

Materials ETF Vanguard (NY: VAW )

158.71 +0.78 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 157.74 159.24 155.82 158.71 193,941 +0.78(+0.49%)
Jul 05, 2022 157.49 157.96 154.69 157.93 284,369 -3.26(-2.02%)
Jul 01, 2022 158.95 161.49 157.05 161.19 281,623 +0.98(+0.61%)
Jun 30, 2022 159.65 161.63 157.84 160.21 328,056 -1.84(-1.14%)
Jun 29, 2022 163.62 163.95 160.26 162.05 99,826 -1.39(-0.85%)
Jun 28, 2022 166.45 167.70 163.09 163.44 191,047 -1.86(-1.13%)
Jun 27, 2022 166.26 166.79 164.73 165.30 245,232 -0.81(-0.49%)
Jun 24, 2022 160.85 166.14 160.71 166.11 132,448 +6.48(+4.06%)
Jun 23, 2022 161.47 161.82 157.85 159.63 361,272 -3.12(-1.92%)
Jun 22, 2022 161.45 164.16 160.72 162.75 210,107 -1.98(-1.20%)
Jun 21, 2022 165.19 165.92 164.04 164.73 260,219 +1.93(+1.19%)
Jun 17, 2022 162.44 163.92 159.90 162.80 214,578 +0.05(+0.03%)
Jun 16, 2022 165.30 165.72 161.43 162.75 233,546 -6.82(-4.02%)
Jun 15, 2022 171.48 171.72 166.51 169.57 234,478 +0.19(+0.11%)
Jun 14, 2022 171.15 171.81 168.09 169.38 207,308 -1.51(-0.88%)
Jun 13, 2022 173.68 173.87 169.95 170.89 157,085 -7.56(-4.24%)
Jun 10, 2022 180.59 180.65 178.34 178.45 92,235 -5.60(-3.04%)
Jun 09, 2022 187.58 187.75 184.05 184.05 113,107 -4.83(-2.56%)
Jun 08, 2022 191.57 192.21 188.51 188.88 101,455 -4.45(-2.30%)
Jun 07, 2022 190.08 193.43 189.73 193.33 96,060 +1.75(+0.91%)
Jun 06, 2022 191.42 192.25 190.60 191.58 116,215 +1.83(+0.96%)
Jun 03, 2022 190.15 191.03 189.06 189.75 69,775 -1.92(-1.00%)
Jun 02, 2022 187.95 191.77 187.95 191.67 97,528 +5.00(+2.68%)
Jun 01, 2022 188.58 188.94 184.64 186.67 180,401 -1.51(-0.80%)
May 31, 2022 190.08 190.52 187.74 188.18 186,629 -3.25(-1.70%)
May 27, 2022 188.48 191.48 188.48 191.43 79,972 +4.48(+2.40%)
May 26, 2022 183.91 187.91 183.87 186.95 106,952 +3.79(+2.07%)
May 25, 2022 181.15 183.88 180.73 183.16 84,175 +1.15(+0.63%)
May 24, 2022 182.18 182.43 178.81 182.01 140,906 -0.98(-0.54%)
May 23, 2022 181.54 183.53 180.72 182.99 106,893 +3.32(+1.85%)
May 20, 2022 182.42 182.85 175.69 179.67 89,661 -0.75(-0.42%)
May 19, 2022 177.90 182.43 177.90 180.42 82,193 +1.14(+0.64%)
May 18, 2022 183.36 183.77 178.56 179.28 101,518 -5.89(-3.18%)
May 17, 2022 183.44 185.46 182.43 185.17 108,672 +5.37(+2.99%)
May 16, 2022 179.56 181.20 178.07 179.80 101,112 -0.11(-0.06%)
May 13, 2022 178.48 181.89 178.48 179.91 545,509 +3.16(+1.79%)
May 12, 2022 175.49 178.27 173.69 176.75 276,082 -0.53(-0.30%)
May 11, 2022 178.04 182.45 177.12 177.28 184,795 -0.32(-0.18%)
May 10, 2022 181.75 182.38 175.23 177.60 1,841,994 -1.48(-0.83%)
May 09, 2022 181.80 183.41 178.56 179.08 216,167 -6.06(-3.27%)
May 06, 2022 186.68 186.94 182.53 185.14 108,357 -2.96(-1.57%)
May 05, 2022 193.16 193.53 186.00 188.10 120,261 -6.29(-3.24%)
May 04, 2022 188.96 194.57 188.00 194.39 122,863 +6.15(+3.27%)
May 03, 2022 185.58 189.20 185.58 188.24 139,193 +2.62(+1.41%)
May 02, 2022 186.09 187.15 182.00 185.62 221,222 -0.50(-0.27%)
Apr 29, 2022 190.39 192.39 185.78 186.12 115,991 -3.84(-2.02%)
Apr 28, 2022 188.32 190.65 184.78 189.96 94,616 +3.00(+1.60%)
Apr 27, 2022 185.74 189.04 185.37 186.96 197,961 +2.69(+1.46%)
Apr 26, 2022 188.06 188.88 184.27 184.27 252,305 -3.47(-1.85%)
Apr 25, 2022 186.55 188.18 182.28 187.74 166,841 -0.83(-0.44%)
Apr 22, 2022 194.46 194.46 188.24 188.57 126,591 -6.97(-3.56%)
Apr 21, 2022 200.57 201.11 194.91 195.54 202,787 -3.95(-1.98%)
Apr 20, 2022 198.71 200.12 198.03 199.49 107,837 +1.47(+0.74%)
Apr 19, 2022 195.29 198.45 194.71 198.02 105,739 +2.23(+1.14%)
Apr 18, 2022 196.07 196.94 195.13 195.79 218,526 +0.04(+0.02%)
Apr 14, 2022 196.34 198.00 195.71 195.75 108,808 -0.75(-0.38%)
Apr 13, 2022 193.64 196.50 192.93 196.50 269,071 +3.58(+1.86%)
Apr 12, 2022 193.90 195.75 192.27 192.92 217,158 +0.02(+0.01%)
Apr 11, 2022 193.46 194.93 192.60 192.90 161,767 -0.79(-0.41%)
Apr 08, 2022 193.59 195.08 192.73 193.69 92,838 +0.89(+0.46%)
Apr 07, 2022 192.18 193.63 190.41 192.80 108,323 +0.85(+0.44%)
Apr 06, 2022 192.68 192.98 190.22 191.95 123,005 -2.07(-1.07%)
Apr 05, 2022 196.10 197.33 193.57 194.02 104,342 -2.06(-1.05%)
Apr 04, 2022 196.64 196.99 194.53 196.08 86,449 -0.07(-0.04%)
Apr 01, 2022 195.25 196.80 194.04 196.15 143,968 +2.10(+1.08%)
Mar 31, 2022 196.23 197.29 194.01 194.05 152,794 -2.44(-1.24%)
Mar 30, 2022 197.64 198.02 195.65 196.49 62,871 -0.72(-0.37%)
Mar 29, 2022 195.33 197.41 194.37 197.21 112,414 +1.42(+0.73%)
Mar 28, 2022 196.33 196.33 193.89 195.79 94,206 -0.99(-0.50%)
Mar 25, 2022 195.33 196.84 195.00 196.78 86,544 +1.59(+0.81%)
Mar 24, 2022 192.56 195.19 192.25 195.19 100,073 +3.24(+1.69%)
Mar 23, 2022 192.38 193.26 191.67 191.95 134,046 -0.80(-0.42%)
Mar 22, 2022 193.32 194.36 192.28 192.75 102,599 +0.62(+0.32%)
Mar 21, 2022 190.86 193.00 190.79 192.13 185,517 +1.79(+0.94%)
Mar 18, 2022 188.23 190.54 187.47 190.34 56,562 +1.19(+0.63%)
Mar 17, 2022 185.22 189.19 184.85 189.15 108,197 +3.64(+1.96%)
Mar 16, 2022 184.48 187.00 181.66 185.51 281,965 +3.12(+1.71%)
Mar 15, 2022 180.32 182.71 179.20 182.39 212,886 +1.94(+1.08%)
Mar 14, 2022 181.78 183.10 179.63 180.45 109,313 -0.35(-0.19%)
Mar 11, 2022 182.71 183.76 180.80 180.80 103,370 -1.49(-0.82%)
Mar 10, 2022 179.62 182.52 179.62 182.29 94,781 +1.00(+0.55%)
Mar 09, 2022 178.46 182.23 177.82 181.29 130,185 +5.49(+3.12%)
Mar 08, 2022 177.19 179.52 175.00 175.80 156,089 -1.44(-0.81%)
Mar 07, 2022 183.28 183.34 177.07 177.24 336,071 -6.52(-3.55%)
Mar 04, 2022 182.19 183.78 180.81 183.76 89,932 -0.68(-0.37%)
Mar 03, 2022 185.45 186.07 182.32 184.44 107,323 +0.41(+0.22%)
Mar 02, 2022 181.44 185.00 180.94 184.03 124,776 +4.07(+2.26%)
Mar 01, 2022 184.23 184.72 178.99 179.96 119,864 -4.17(-2.26%)
Feb 28, 2022 183.24 185.19 182.39 184.13 110,284 -1.49(-0.80%)
Feb 25, 2022 179.33 185.71 181.24 185.62 120,682 +6.90(+3.86%)
Feb 24, 2022 175.10 179.11 174.50 178.72 173,812 -0.58(-0.32%)
Feb 23, 2022 182.76 183.31 179.05 179.30 127,936 -2.37(-1.30%)
Feb 22, 2022 183.49 184.34 180.39 181.67 155,048 -2.50(-1.36%)
Feb 18, 2022 184.17 0 -0.44(-0.24%)
Feb 17, 2022 186.16 186.38 183.94 184.61 107,098 -2.75(-1.47%)
Feb 16, 2022 185.90 187.86 185.75 187.36 99,686 +1.33(+0.71%)
Feb 15, 2022 183.61 186.35 183.50 186.03 101,808 +3.72(+2.04%)
Feb 14, 2022 183.52 183.65 180.99 182.31 99,667 -1.26(-0.69%)
Feb 11, 2022 185.21 186.80 182.84 183.57 131,047 -2.47(-1.33%)
Feb 10, 2022 186.36 190.03 185.18 186.04 104,201 -1.17(-0.62%)
Feb 09, 2022 185.17 187.58 185.17 187.21 167,813 +3.63(+1.98%)
Feb 08, 2022 181.01 183.76 180.92 183.58 102,209 +3.33(+1.85%)
Feb 07, 2022 181.04 181.71 179.71 180.25 83,857 -0.53(-0.29%)
Feb 04, 2022 181.92 182.56 179.74 180.78 268,702 -2.79(-1.52%)
Feb 03, 2022 185.04 183.17 183.57 207,272 -3.14(-1.68%)
Feb 02, 2022 186.31 187.44 185.00 186.71 122,809 +0.55(+0.30%)
Feb 01, 2022 183.97 186.39 183.10 186.16 125,656 +3.15(+1.72%)
Jan 31, 2022 179.51 183.17 183.01 94,778 +2.70(+1.50%)
Jan 28, 2022 178.56 180.08 176.14 180.31 116,161 +0.97(+0.54%)
Jan 27, 2022 180.64 183.47 177.91 179.34 103,518 +0.40(+0.22%)
Jan 26, 2022 182.65 184.10 177.89 178.94 120,721 -2.18(-1.20%)
Jan 25, 2022 179.96 182.35 177.02 181.12 117,246 -1.32(-0.72%)
Jan 24, 2022 179.23 183.19 175.75 182.44 243,102 +0.18(+0.10%)
Jan 21, 2022 185.76 186.65 181.92 182.26 338,062 -5.07(-2.71%)
Jan 20, 2022 191.21 192.40 187.10 187.33 106,922 -3.12(-1.64%)
Jan 19, 2022 192.18 192.60 190.27 190.45 107,891 -0.82(-0.43%)
Jan 18, 2022 191.94 192.17 189.57 191.27 149,219 -2.62(-1.35%)
Jan 14, 2022 193.89 0 -1.30(-0.67%)
Jan 13, 2022 196.44 197.59 194.82 195.19 97,710 -1.33(-0.68%)
Jan 12, 2022 195.99 197.07 194.62 196.52 95,140 +1.94(+1.00%)
Jan 11, 2022 192.71 194.59 191.13 194.58 93,805 +2.12(+1.10%)
Jan 10, 2022 193.82 193.92 190.74 192.46 186,240 -2.04(-1.05%)
Jan 07, 2022 194.68 195.34 193.63 194.50 93,657 +0.02(+0.01%)
Jan 06, 2022 197.00 197.18 194.38 194.48 138,800 -2.44(-1.24%)
Jan 05, 2022 197.88 201.03 196.80 196.92 158,966 -0.18(-0.09%)
Jan 04, 2022 195.68 197.82 195.65 197.10 97,477 +2.37(+1.22%)
Jan 03, 2022 197.39 197.52 194.40 194.73 104,557 -2.15(-1.09%)
Dec 31, 2021 195.75 197.35 195.69 196.88 55,609 +0.98(+0.50%)
Dec 30, 2021 196.80 197.75 195.78 195.90 64,758 -0.58(-0.30%)
Dec 29, 2021 195.68 196.89 195.68 196.48 57,047 +0.76(+0.39%)
Dec 28, 2021 194.78 196.03 194.75 195.72 79,887 +1.00(+0.51%)
Dec 27, 2021 192.46 194.80 192.03 194.72 47,496 +2.87(+1.50%)
Dec 23, 2021 190.23 192.34 190.23 191.85 108,828 +1.75(+0.92%)
Dec 22, 2021 188.44 190.17 188.19 190.10 59,420 +1.54(+0.82%)
Dec 21, 2021 187.04 189.06 187.04 188.56 78,566 +2.96(+1.59%)
Dec 20, 2021 186.79 186.88 183.20 185.60 94,481 -3.86(-2.04%)
Dec 17, 2021 190.74 191.56 189.25 189.46 102,299 -2.15(-1.12%)
Dec 16, 2021 191.15 193.13 190.75 191.61 91,634 +1.06(+0.56%)
Dec 15, 2021 189.39 190.71 187.03 190.55 72,014 +0.57(+0.30%)
Dec 14, 2021 189.50 191.92 189.50 189.98 58,486 -0.28(-0.15%)
Dec 13, 2021 191.84 192.02 189.72 190.26 66,090 -1.66(-0.86%)
Dec 10, 2021 192.41 192.81 190.56 191.92 88,136 +1.17(+0.61%)
Dec 09, 2021 190.72 191.73 190.17 190.75 44,624 -1.25(-0.65%)
Dec 08, 2021 191.80 192.36 190.96 192.00 47,868 +0.88(+0.46%)
Dec 07, 2021 190.42 192.52 190.42 191.12 76,524 +3.07(+1.63%)
Dec 06, 2021 186.92 189.69 186.53 188.05 195,426 +2.88(+1.56%)
Dec 03, 2021 186.10 187.75 183.88 185.17 68,934 -0.64(-0.34%)
Dec 02, 2021 182.96 186.56 182.64 185.81 113,929 +3.77(+2.07%)
Dec 01, 2021 187.00 188.91 182.04 182.04 152,663 -2.28(-1.24%)
Nov 30, 2021 188.28 188.55 184.00 184.32 90,854 -4.95(-2.62%)
Nov 29, 2021 190.55 190.55 188.10 189.27 67,969 +0.40(+0.21%)
Nov 26, 2021 187.99 189.56 186.92 188.87 78,060 -3.56(-1.85%)
Nov 24, 2021 192.73 193.12 192.12 192.43 76,093 -1.36(-0.70%)
Nov 23, 2021 193.74 195.00 192.99 193.79 52,290 +0.20(+0.10%)
Nov 22, 2021 193.26 195.57 193.00 193.59 73,607 +0.67(+0.35%)
Nov 19, 2021 192.49 194.09 192.40 192.92 80,261 -0.38(-0.20%)
Nov 18, 2021 194.43 194.56 193.00 193.30 93,699 -1.01(-0.52%)
Nov 17, 2021 195.27 196.64 194.11 194.31 241,105 -1.38(-0.71%)
Nov 16, 2021 196.22 196.78 195.58 195.69 110,893 -0.58(-0.30%)
Nov 15, 2021 197.40 197.46 195.60 196.27 82,091 -0.99(-0.50%)
Nov 12, 2021 196.08 197.28 195.59 197.26 92,035 +1.77(+0.91%)
Nov 11, 2021 194.76 196.31 194.20 195.49 78,109 +1.97(+1.02%)
Nov 10, 2021 194.92 193.52 99,221 -1.52(-0.78%)
Nov 09, 2021 194.24 195.04 193.54 195.04 67,401 +0.64(+0.33%)
Nov 08, 2021 194.59 195.43 193.90 194.40 104,531 +2.08(+1.08%)
Nov 05, 2021 191.16 192.82 191.16 192.32 59,871 +1.86(+0.98%)
Nov 04, 2021 190.86 191.38 189.89 190.46 62,553 -0.41(-0.21%)
Nov 03, 2021 188.75 191.55 188.55 190.87 90,199 +2.26(+1.20%)
Nov 02, 2021 186.93 188.78 186.53 188.61 89,158 +1.97(+1.06%)
Nov 01, 2021 186.26 187.52 185.66 186.64 74,041 +0.75(+0.40%)
Oct 29, 2021 186.04 187.33 185.28 185.89 61,161 -0.63(-0.34%)
Oct 28, 2021 184.99 186.84 184.97 186.52 65,082 +1.88(+1.02%)
Oct 27, 2021 186.92 187.28 184.54 184.64 78,323 -3.09(-1.65%)
Oct 26, 2021 187.98 187.73 154,774 +0.25(+0.13%)
Oct 25, 2021 186.79 188.31 185.94 187.48 96,210 +1.93(+1.04%)
Oct 22, 2021 186.21 187.40 185.55 185.55 69,040 -0.02(-0.01%)
Oct 21, 2021 185.15 185.61 183.68 185.57 97,854 -0.60(-0.32%)
Oct 20, 2021 184.62 186.39 184.15 186.17 123,733 +1.79(+0.97%)
Oct 19, 2021 184.80 184.80 183.27 184.38 107,176 +0.40(+0.22%)
Oct 18, 2021 182.46 184.22 182.21 183.98 90,733 +0.15(+0.08%)
Oct 15, 2021 184.60 185.01 183.69 183.83 331,502 +0.75(+0.41%)
Oct 14, 2021 181.00 183.38 180.61 183.08 91,012 +3.88(+2.17%)
Oct 13, 2021 179.12 179.68 177.19 179.20 148,212 +1.08(+0.61%)
Oct 12, 2021 177.85 178.78 177.59 178.12 54,972 +0.51(+0.29%)
Oct 11, 2021 178.17 180.22 177.61 177.61 82,231 +0.29(+0.16%)
Oct 08, 2021 178.90 178.90 177.12 177.32 81,639 -1.03(-0.58%)
Oct 07, 2021 177.70 180.25 177.69 178.35 85,511 +2.26(+1.28%)
Oct 06, 2021 174.84 176.09 172.96 176.09 127,917 -0.65(-0.37%)
Oct 05, 2021 175.62 177.60 174.51 176.74 128,020 +1.63(+0.93%)
Oct 04, 2021 176.15 177.24 174.16 175.11 113,329 -0.93(-0.53%)
Oct 01, 2021 173.98 176.79 172.60 176.04 181,430 +2.81(+1.62%)
Sep 30, 2021 176.55 177.10 173.25 173.23 98,555 -2.61(-1.48%)
Sep 29, 2021 176.89 176.89 175.80 175.84 62,342 -1.56(-0.88%)
Sep 28, 2021 179.14 179.32 177.08 177.40 67,644 -2.19(-1.22%)
Sep 27, 2021 178.14 180.27 178.14 179.59 64,928 +1.90(+1.07%)
Sep 24, 2021 176.95 178.68 176.95 177.69 271,944 -0.21(-0.12%)
Sep 23, 2021 176.70 179.09 176.57 177.90 72,657 +2.67(+1.52%)
Sep 22, 2021 174.81 177.04 174.81 175.23 108,584 +1.81(+1.04%)
Sep 21, 2021 175.27 175.27 172.37 173.42 91,073 -0.50(-0.29%)
Sep 20, 2021 173.30 174.45 171.56 173.92 170,224 -3.57(-2.01%)
Sep 17, 2021 179.98 180.09 176.95 177.49 84,305 -3.67(-2.03%)
Sep 16, 2021 182.68 182.68 179.80 181.16 66,909 -2.18(-1.19%)
Sep 15, 2021 181.61 183.53 181.55 183.34 58,494 +2.26(+1.25%)
Sep 14, 2021 183.91 183.91 180.71 181.08 61,195 -2.13(-1.16%)
Sep 13, 2021 184.78 185.00 182.12 183.21 87,530 -0.05(-0.03%)
Sep 10, 2021 184.65 185.54 183.18 183.26 60,380 -0.30(-0.16%)
Sep 09, 2021 182.96 184.78 182.96 183.56 51,626 -0.01(-0.01%)
Sep 08, 2021 184.73 184.83 182.85 183.57 125,062 -1.80(-0.97%)
Sep 07, 2021 186.16 186.16 185.22 185.37 73,350 -1.43(-0.77%)
Sep 03, 2021 187.78 188.26 186.71 186.80 83,245 -1.07(-0.57%)
Sep 02, 2021 187.36 188.36 187.33 187.87 56,033 +1.16(+0.62%)
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.