Advertisement
U.S. markets open in 4 hours 39 minutes

Vanguard Materials Index Fund ETF Shares (VAW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
203.95+3.31 (+1.65%)
At close: 04:00PM EDT
201.49 -2.46 (-1.21%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024201.27203.95201.27203.95203.9541,300
Mar 26, 2024201.13201.35200.51200.64200.6425,500
Mar 25, 2024200.34201.53200.34200.60200.6034,400
Mar 22, 2024201.31201.74200.35200.44200.4429,000
Mar 21, 2024202.14202.63201.40202.43202.4330,200
Mar 20, 2024198.91202.00198.76201.41201.4139,600
Mar 19, 2024198.42199.18198.14199.16199.1656,300
Mar 18, 2024199.40200.21198.68198.69198.6944,600
Mar 15, 2024197.54199.36197.54198.65198.6580,400
Mar 14, 2024199.35199.42197.38198.33198.33229,700
Mar 13, 2024198.86200.87198.86199.88199.8843,700
Mar 12, 2024198.89198.89197.64198.46198.4626,100
Mar 11, 2024197.80199.41196.92198.61198.6136,600
Mar 08, 2024198.84198.92197.10197.10197.1029,300
Mar 07, 2024196.86198.68196.86197.97197.9732,600
Mar 06, 2024195.10195.90194.97195.39195.3934,400
Mar 05, 2024194.46195.63193.35193.87193.8737,500
Mar 04, 2024194.02195.50194.02195.04195.0438,200
Mar 01, 2024193.36194.24192.86193.94193.9440,500
Feb 29, 2024192.49193.39192.18192.95192.9568,200
Feb 28, 2024190.86192.43190.50191.46191.4646,800
Feb 27, 2024191.21192.00190.93191.41191.4149,100
Feb 26, 2024191.08191.35190.51190.66190.6652,400
Feb 23, 2024190.96191.91190.66191.52191.5241,900
Feb 22, 2024189.04190.76188.88190.50190.5036,200
Feb 21, 2024187.25188.64187.05188.55188.5534,800
Feb 20, 2024187.48188.00186.79187.58187.5860,800
Feb 16, 2024188.07189.65187.87188.12188.1241,900
Feb 15, 2024184.59187.85184.59187.57187.5731,900
Feb 14, 2024183.12184.08182.50183.69183.6993,000
Feb 13, 2024183.15183.67181.04182.18182.1893,700
Feb 12, 2024184.09186.47184.09185.45185.4569,600
Feb 09, 2024183.32183.97182.69183.89183.8955,300
Feb 08, 2024183.51183.51181.99183.38183.3840,800
Feb 07, 2024182.87183.64182.53183.30183.3049,600
Feb 06, 2024180.68182.33180.68182.08182.0840,600
Feb 05, 2024180.69180.69179.00179.63179.6367,700
Feb 02, 2024183.89184.79182.04183.95183.95102,600
Feb 01, 2024184.41185.20182.65185.20185.20110,000
Jan 31, 2024185.16185.28182.21182.21182.21756,300
Jan 30, 2024183.84185.67183.52184.77184.77601,000
Jan 29, 2024183.07184.25182.20184.16184.1675,800
Jan 26, 2024183.20184.13182.79182.96182.9649,400
Jan 25, 2024181.85183.06181.33182.74182.7441,600
Jan 24, 2024183.95184.26181.07181.10181.1045,500
Jan 23, 2024184.05184.37183.09183.46183.4643,800
Jan 22, 2024181.45183.22181.31182.94182.9465,800
Jan 19, 2024181.79182.28180.35182.19182.1945,700
Jan 18, 2024181.31181.92180.20181.90181.9034,100
Jan 17, 2024180.48181.50180.00180.96180.9640,500
Jan 16, 2024183.33183.58181.84182.40182.4050,500
Jan 12, 2024185.59185.98183.90184.55184.5539,400
Jan 11, 2024185.11185.11183.18184.39184.3978,700
Jan 10, 2024184.95185.29184.26184.96184.9653,500
Jan 09, 2024186.37186.37184.82185.36185.3640,600
Jan 08, 2024185.94187.67185.10187.54187.5442,300
Jan 05, 2024185.50187.67185.50186.59186.5950,100
Jan 04, 2024186.55187.29185.88185.96185.9658,500
Jan 03, 2024187.55187.96186.00186.84186.8474,500
Jan 02, 2024188.77190.09188.60189.52189.5275,000
Dec 29, 2023190.59190.87189.75189.94189.9447,700
Dec 28, 2023191.39191.87190.96191.08191.0837,000
Dec 27, 2023191.37192.25191.14191.96191.9668,800
Dec 26, 2023190.52192.00190.50191.53191.5353,300
Dec 22, 2023189.94190.92189.61190.39190.3950,200
Dec 21, 2023188.46189.14187.89189.13189.1351,300
Dec 20, 2023189.45189.88186.93186.93186.9355,400
Dec 19, 2023188.70190.01188.70189.88189.8840,700
Dec 19, 20230.891 Dividend
Dec 18, 2023188.95189.82188.50188.50187.6151,400
Dec 15, 2023187.94189.13187.38187.76186.87283,200
Dec 14, 2023186.11189.30186.11188.31187.42267,700
Dec 13, 2023180.21184.86179.78184.72183.85121,900
Dec 12, 2023182.31183.00180.96181.62180.7668,500
Dec 11, 2023179.98181.33179.51181.22180.3655,200
Dec 08, 2023179.37181.11179.37180.26179.4136,900
Dec 07, 2023178.82179.79178.48179.69178.8444,400
Dec 06, 2023179.63180.42178.31178.57177.7380,800
Dec 05, 2023180.28180.40178.51178.64177.8034,200
Dec 04, 2023181.76182.98181.17181.38180.5246,300
Dec 01, 2023180.74183.50180.39183.09182.2268,300
Nov 30, 2023178.74180.55178.27180.39179.5440,500
Nov 29, 2023178.38179.56178.38178.60177.7634,300
Nov 28, 2023177.52178.71177.26177.70176.86172,500
Nov 27, 2023176.89177.88176.46177.66176.82245,900
Nov 24, 2023176.92178.40176.92177.79176.9515,800
Nov 22, 2023177.01177.29176.04177.12176.2837,700
Nov 21, 2023176.58177.59176.58176.88176.0430,000
Nov 20, 2023175.95176.85175.05176.47175.6463,900
Nov 17, 2023176.30176.72175.84176.19175.3634,600
Nov 16, 2023175.21176.09174.91175.61174.7850,000
Nov 15, 2023175.02177.02175.02175.42174.5940,800
Nov 14, 2023171.34175.35171.34174.78173.9589,000
Nov 13, 2023168.53169.78168.23169.05168.2553,400
Nov 10, 2023167.60169.49167.58169.40168.6048,100
Nov 09, 2023169.72169.72167.39167.41166.6249,700
Nov 08, 2023168.71169.28167.86168.92168.1253,300
Nov 07, 2023169.87169.87168.37168.49167.6950,300
Nov 06, 2023172.44172.44171.09171.51170.7043,500
Nov 03, 2023171.05173.54171.05172.42171.6138,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...