VAW Historical Prices
Vanguard Materials ETF · daily open, high, low, close & volume
Trading days
250
Period high
245.26
Period low
190.29
Period change
+16.81%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 226.49 | 229.41 | 226.49 | 229.41 | +0.87% | 68,031 |
| Oct 28, 2026 | 225.87 | 227.63 | 225.16 | 227.44 | +0.12% | 68,545 |
| Oct 27, 2026 | 224.06 | 227.21 | 224.06 | 227.17 | +1.12% | 48,051 |
| Oct 26, 2026 | 224.76 | 225.85 | 224.25 | 224.66 | +0.15% | 84,824 |
| Oct 23, 2026 | 224.94 | 225.88 | 222.34 | 224.32 | -0.96% | 48,717 |
| Oct 22, 2026 | 224.65 | 226.50 | 223.30 | 226.50 | -0.10% | 44,624 |
| Oct 21, 2026 | 226.57 | 226.99 | 225.23 | 226.73 | +0.22% | 32,139 |
| Oct 20, 2026 | 224.33 | 226.69 | 223.81 | 226.23 | +0.38% | 41,899 |
| Oct 19, 2026 | 225.70 | 226.09 | 224.66 | 225.37 | +0.11% | 54,732 |
| Oct 16, 2026 | 224.54 | 227.88 | 223.97 | 225.12 | +0.55% | 720,646 |
| Oct 15, 2026 | 221.58 | 224.14 | 220.89 | 223.88 | +1.61% | 54,665 |
| Oct 14, 2026 | 220.45 | 221.56 | 218.31 | 220.34 | -0.77% | 37,470 |
| Oct 13, 2026 | 222.27 | 222.78 | 220.44 | 222.06 | +0.26% | 39,256 |
| Oct 12, 2026 | 220.97 | 222.81 | 220.82 | 221.48 | -0.04% | 35,482 |
| Oct 9, 2026 | 221.57 | 222.49 | 221.42 | 221.57 | +0.48% | 52,174 |
| Oct 8, 2026 | 218.73 | 220.70 | 218.55 | 220.51 | +0.46% | 46,856 |
| Oct 7, 2026 | 220.81 | 220.81 | 219.13 | 219.49 | -1.64% | 45,201 |
| Oct 6, 2026 | 222.48 | 224.15 | 221.88 | 223.15 | +0.65% | 35,392 |
| Oct 5, 2026 | 220.04 | 223.20 | 217.97 | 221.71 | +0.85% | 42,897 |
| Oct 2, 2026 | 219.46 | 221.66 | 219.24 | 219.85 | +1.00% | 110,625 |
| Oct 1, 2026 | 217.02 | 217.94 | 214.54 | 217.68 | -0.22% | 131,520 |
| Sep 30, 2026 | 220.94 | 221.77 | 218.17 | 218.17 | -0.76% | 45,482 |
| Sep 29, 2026 | 221.33 | 221.33 | 218.97 | 219.84 | -0.64% | 73,139 |
| Sep 28, 2026 | 220.64 | 222.58 | 219.52 | 221.25 | -1.06% | 132,558 |
| Sep 25, 2026 | 222.71 | 224.04 | 221.91 | 223.62 | +0.49% | 55,052 |
| Sep 24, 2026 | 224.28 | 224.28 | 221.94 | 222.52 | -1.09% | 57,143 |
| Sep 23, 2026 | 225.00 | 226.12 | 224.00 | 224.98 | -1.18% | 41,985 |
| Sep 22, 2026 | 224.16 | 228.25 | 224.16 | 227.66 | +1.93% | 69,409 |
| Sep 21, 2026 | 225.13 | 225.37 | 223.08 | 223.35 | -0.06% | 36,291 |
| Sep 18, 2026 | 225.85 | 225.85 | 223.01 | 223.49 | -1.24% | 74,101 |
| Sep 17, 2026 | 227.67 | 227.81 | 226.05 | 226.30 | +0.71% | 41,374 |
| Sep 16, 2026 | 227.28 | 227.94 | 222.51 | 224.70 | -0.69% | 48,882 |
| Sep 15, 2026 | 225.63 | 226.34 | 224.25 | 226.25 | +0.33% | 749,935 |
| Sep 14, 2026 | 226.65 | 226.72 | 224.89 | 225.51 | -1.29% | 50,522 |
| Sep 11, 2026 | 229.48 | 229.74 | 228.26 | 228.45 | +0.32% | 51,429 |
| Sep 10, 2026 | 228.06 | 228.56 | 227.07 | 227.71 | -1.56% | 43,095 |
| Sep 9, 2026 | 233.88 | 234.73 | 231.30 | 231.33 | -0.91% | 40,019 |
| Sep 8, 2026 | 235.39 | 236.25 | 233.38 | 233.45 | -0.85% | 39,950 |
| Sep 4, 2026 | 233.91 | 236.42 | 233.91 | 235.46 | -0.28% | 20,818 |
| Sep 3, 2026 | 239.65 | 239.65 | 234.76 | 236.13 | -0.41% | 28,968 |
| Sep 2, 2026 | 234.29 | 238.06 | 234.29 | 237.10 | +0.30% | 34,780 |
| Aug 31, 2026 | 238.15 | 238.26 | 235.74 | 236.38 | -0.90% | 30,601 |
| Aug 28, 2026 | 240.58 | 241.66 | 237.49 | 238.52 | -0.41% | 37,436 |
| Aug 27, 2026 | 239.14 | 240.31 | 238.65 | 239.51 | -0.42% | 27,851 |
| Aug 26, 2026 | 240.30 | 242.38 | 240.30 | 240.53 | -0.05% | 27,469 |
| Aug 25, 2026 | 239.04 | 240.75 | 237.81 | 240.65 | +0.54% | 41,896 |
| Aug 24, 2026 | 241.17 | 241.83 | 238.19 | 239.35 | -0.13% | 58,123 |
| Aug 21, 2026 | 237.91 | 240.11 | 237.91 | 239.67 | +2.16% | 38,950 |
| Aug 20, 2026 | 233.29 | 236.96 | 233.29 | 234.60 | -0.31% | 28,516 |
| Aug 19, 2026 | 235.23 | 238.00 | 234.35 | 235.32 | +1.61% | 64,246 |
| Aug 18, 2026 | 233.84 | 233.87 | 231.53 | 231.60 | -1.21% | 38,124 |
| Aug 17, 2026 | 235.06 | 235.06 | 233.97 | 234.44 | -0.44% | 31,947 |
| Aug 14, 2026 | 234.70 | 235.86 | 234.70 | 235.48 | +0.69% | 38,129 |
| Aug 13, 2026 | 235.30 | 235.52 | 233.76 | 233.87 | -0.68% | 24,103 |
| Aug 12, 2026 | 239.77 | 239.77 | 235.41 | 235.48 | -1.12% | 36,866 |
| Aug 11, 2026 | 237.70 | 239.52 | 237.48 | 238.15 | +0.10% | 27,573 |
| Aug 10, 2026 | 236.35 | 237.91 | 235.62 | 237.91 | +0.63% | 35,921 |
| Aug 7, 2026 | 234.50 | 236.77 | 234.46 | 236.41 | +1.48% | 25,510 |
| Aug 6, 2026 | 234.79 | 234.79 | 232.35 | 232.97 | -0.79% | 29,472 |
| Aug 5, 2026 | 234.01 | 235.91 | 234.01 | 234.83 | +1.60% | 58,492 |
| Aug 4, 2026 | 228.09 | 231.27 | 227.53 | 231.14 | +2.20% | 44,601 |
| Aug 3, 2026 | 224.01 | 226.31 | 222.91 | 226.17 | +1.48% | 82,349 |
| Jul 31, 2026 | 225.14 | 225.14 | 221.50 | 222.87 | -2.38% | 65,272 |
| Jul 30, 2026 | 229.10 | 229.32 | 226.16 | 228.30 | +0.48% | 26,884 |
| Jul 29, 2026 | 230.23 | 230.23 | 225.61 | 227.21 | -1.37% | 43,045 |
| Jul 28, 2026 | 229.06 | 232.16 | 229.06 | 230.36 | +1.31% | 47,108 |
| Jul 27, 2026 | 228.13 | 228.13 | 226.09 | 227.39 | +0.26% | 35,521 |
| Jul 24, 2026 | 224.36 | 226.79 | 224.12 | 226.79 | +1.25% | 57,231 |
| Jul 23, 2026 | 223.84 | 224.92 | 223.15 | 223.98 | -0.90% | 44,303 |
| Jul 22, 2026 | 224.07 | 226.90 | 224.07 | 226.02 | +1.43% | 27,281 |
| Jul 21, 2026 | 223.31 | 224.15 | 221.12 | 222.83 | +0.70% | 29,115 |
| Jul 20, 2026 | 224.13 | 224.13 | 221.00 | 221.28 | -1.04% | 38,710 |
| Jul 17, 2026 | 224.75 | 226.88 | 223.30 | 223.61 | -0.97% | 37,817 |
| Jul 16, 2026 | 224.06 | 226.19 | 224.04 | 225.81 | +0.25% | 60,113 |
| Jul 15, 2026 | 225.67 | 226.80 | 223.41 | 225.25 | -0.21% | 40,971 |
| Jul 14, 2026 | 228.05 | 229.10 | 225.47 | 225.73 | +0.44% | 44,665 |
| Jul 13, 2026 | 226.65 | 228.09 | 223.97 | 224.73 | -0.89% | 50,722 |
| Jul 10, 2026 | 224.69 | 227.66 | 224.69 | 226.74 | +0.98% | 27,878 |
| Jul 9, 2026 | 224.92 | 225.71 | 223.82 | 224.54 | +0.44% | 32,306 |
| Jul 8, 2026 | 226.69 | 226.74 | 222.28 | 223.56 | -2.37% | 33,189 |
| Jul 7, 2026 | 232.31 | 232.31 | 228.34 | 228.98 | -1.33% | 47,488 |
| Jul 6, 2026 | 232.30 | 232.30 | 229.59 | 232.06 | -0.25% | 50,275 |
| Jul 2, 2026 | 230.58 | 232.63 | 230.29 | 232.63 | +1.77% | 60,844 |
| Jul 1, 2026 | 227.81 | 231.15 | 227.25 | 228.58 | -0.09% | 115,049 |
| Jun 30, 2026 | 229.06 | 229.60 | 228.06 | 228.79 | +0.43% | 76,919 |
| Jun 29, 2026 | 230.90 | 230.90 | 225.95 | 227.81 | -1.86% | 45,705 |
| Jun 26, 2026 | 232.07 | 233.26 | 231.09 | 232.13 | -0.41% | 61,787 |
| Jun 25, 2026 | 231.43 | 234.21 | 231.38 | 233.08 | +1.47% | 45,458 |
| Jun 24, 2026 | 228.00 | 231.31 | 228.00 | 229.70 | +0.01% | 89,215 |
| Jun 23, 2026 | 230.93 | 232.51 | 229.67 | 229.67 | -1.83% | 47,641 |
| Jun 22, 2026 | 232.30 | 234.72 | 232.30 | 233.94 | -0.13% | 56,406 |
| Jun 18, 2026 | 235.76 | 236.32 | 234.00 | 234.24 | -0.15% | 46,380 |
| Jun 17, 2026 | 237.27 | 240.89 | 234.58 | 234.60 | -1.39% | 50,885 |
| Jun 16, 2026 | 237.98 | 239.38 | 237.53 | 237.90 | +0.26% | 34,995 |
| Jun 15, 2026 | 238.82 | 240.20 | 237.03 | 237.28 | +0.91% | 57,878 |
| Jun 12, 2026 | 233.11 | 235.85 | 232.50 | 235.13 | +1.79% | 117,549 |
| Jun 11, 2026 | 225.26 | 231.30 | 225.26 | 230.99 | +3.48% | 52,858 |
| Jun 10, 2026 | 228.26 | 229.28 | 223.22 | 223.22 | -2.53% | 58,596 |
| Jun 9, 2026 | 227.95 | 229.83 | 224.63 | 229.01 | +1.53% | 67,836 |
| Jun 8, 2026 | 228.77 | 229.01 | 225.42 | 225.55 | -1.01% | 58,011 |
| Jun 5, 2026 | 232.44 | 232.44 | 227.32 | 227.85 | -2.58% | 56,457 |
| Jun 4, 2026 | 235.06 | 236.42 | 233.26 | 233.88 | -0.06% | 36,457 |
| Jun 3, 2026 | 233.68 | 235.88 | 232.99 | 234.02 | -0.23% | 53,817 |
| Jun 2, 2026 | 231.49 | 235.11 | 231.32 | 234.57 | +1.34% | 48,571 |
| Jun 1, 2026 | 230.23 | 232.27 | 227.85 | 231.47 | -0.47% | 89,750 |
| May 29, 2026 | 233.17 | 234.11 | 232.06 | 232.57 | -0.35% | 64,623 |
| May 28, 2026 | 231.46 | 233.54 | 229.37 | 233.38 | +0.55% | 64,375 |
| May 27, 2026 | 231.37 | 233.07 | 231.37 | 232.11 | +0.10% | 38,881 |
| May 26, 2026 | 229.80 | 231.90 | 229.80 | 231.88 | +1.80% | 61,301 |
| May 22, 2026 | 227.88 | 228.57 | 226.62 | 227.78 | +0.52% | 46,507 |
| May 21, 2026 | 223.98 | 227.72 | 222.75 | 226.61 | +0.71% | 44,592 |
| May 20, 2026 | 221.81 | 225.20 | 221.56 | 225.01 | +1.64% | 54,659 |
| May 19, 2026 | 224.85 | 224.85 | 220.68 | 221.39 | -2.27% | 52,595 |
| May 18, 2026 | 227.35 | 228.60 | 226.00 | 226.53 | -0.18% | 64,083 |
| May 15, 2026 | 230.57 | 230.57 | 226.90 | 226.94 | -2.95% | 61,682 |
| May 14, 2026 | 236.33 | 236.33 | 233.72 | 233.83 | -0.83% | 57,148 |
| May 13, 2026 | 235.76 | 237.25 | 235.62 | 235.78 | -0.09% | 35,701 |
| May 12, 2026 | 235.36 | 236.49 | 232.29 | 235.99 | -0.18% | 77,329 |
| May 11, 2026 | 234.26 | 237.17 | 234.26 | 236.42 | +1.36% | 56,834 |
| May 8, 2026 | 233.99 | 234.16 | 232.75 | 233.25 | +0.53% | 48,793 |
| May 7, 2026 | 238.01 | 238.54 | 231.86 | 232.03 | -1.79% | 43,725 |
| May 6, 2026 | 235.80 | 237.10 | 235.39 | 236.27 | +1.89% | 58,054 |
| May 5, 2026 | 230.15 | 232.96 | 229.39 | 231.88 | +1.63% | 95,708 |
| May 4, 2026 | 230.59 | 231.06 | 227.74 | 228.16 | -1.59% | 45,418 |
| May 1, 2026 | 232.98 | 233.95 | 231.75 | 231.85 | -0.20% | 70,777 |
| Apr 30, 2026 | 230.23 | 233.49 | 230.00 | 232.32 | +1.20% | 54,044 |
| Apr 29, 2026 | 232.33 | 232.33 | 229.41 | 229.57 | -1.20% | 40,460 |
| Apr 28, 2026 | 234.70 | 234.70 | 231.24 | 232.37 | -1.30% | 42,613 |
| Apr 27, 2026 | 236.10 | 237.09 | 234.59 | 235.42 | -0.27% | 36,204 |
| Apr 24, 2026 | 234.66 | 236.10 | 233.32 | 236.06 | +0.80% | 43,683 |
| Apr 23, 2026 | 233.61 | 234.59 | 231.89 | 234.18 | -0.43% | 37,680 |
| Apr 22, 2026 | 236.61 | 236.81 | 234.46 | 235.18 | +0.46% | 32,271 |
| Apr 21, 2026 | 237.41 | 238.25 | 233.78 | 234.11 | -1.42% | 64,832 |
| Apr 20, 2026 | 235.60 | 237.81 | 235.60 | 237.48 | +0.60% | 42,136 |
| Apr 17, 2026 | 234.98 | 238.40 | 233.88 | 236.06 | +0.70% | 74,021 |
| Apr 16, 2026 | 233.97 | 235.53 | 233.75 | 234.42 | +0.42% | 102,349 |
| Apr 15, 2026 | 235.98 | 235.98 | 232.99 | 233.45 | -1.33% | 145,055 |
| Apr 14, 2026 | 237.52 | 237.52 | 235.77 | 236.59 | -0.27% | 61,414 |
| Apr 13, 2026 | 234.92 | 237.24 | 234.52 | 237.23 | +0.44% | 54,180 |
| Apr 10, 2026 | 236.29 | 237.34 | 235.88 | 236.20 | +0.57% | 52,325 |
| Apr 9, 2026 | 233.82 | 235.69 | 233.50 | 234.87 | +0.09% | 45,810 |
| Apr 8, 2026 | 232.37 | 234.68 | 230.73 | 234.66 | +3.48% | 162,773 |
| Apr 7, 2026 | 226.80 | 227.40 | 224.79 | 226.76 | -0.22% | 67,560 |
| Apr 6, 2026 | 227.22 | 227.47 | 225.33 | 227.27 | -0.32% | 72,943 |
| Apr 2, 2026 | 225.31 | 230.00 | 225.22 | 227.99 | -0.18% | 113,739 |
| Apr 1, 2026 | 227.59 | 229.38 | 226.96 | 228.39 | +1.35% | 121,840 |
| Mar 31, 2026 | 222.40 | 226.50 | 222.16 | 225.34 | +2.34% | 111,312 |
| Mar 30, 2026 | 222.59 | 223.48 | 219.63 | 220.18 | +0.19% | 65,946 |
| Mar 27, 2026 | 219.66 | 221.17 | 218.95 | 219.76 | -0.29% | 44,093 |
| Mar 26, 2026 | 220.00 | 223.53 | 220.00 | 220.40 | -0.96% | 66,549 |
| Mar 25, 2026 | 221.35 | 222.60 | 219.37 | 222.54 | +2.00% | 70,588 |
| Mar 24, 2026 | 213.08 | 219.41 | 213.05 | 218.17 | +1.36% | 47,163 |
| Mar 23, 2026 | 214.43 | 218.13 | 214.43 | 215.25 | +1.84% | 71,941 |
| Mar 20, 2026 | 215.76 | 215.84 | 210.14 | 211.37 | -1.85% | 67,536 |
| Mar 19, 2026 | 214.57 | 216.20 | 212.54 | 215.35 | -1.74% | 94,610 |
| Mar 18, 2026 | 222.40 | 222.73 | 219.17 | 219.17 | -2.39% | 68,300 |
| Mar 17, 2026 | 225.10 | 226.59 | 224.35 | 224.54 | +0.31% | 40,427 |
| Mar 16, 2026 | 223.86 | 225.34 | 222.21 | 223.85 | +0.67% | 175,831 |
| Mar 13, 2026 | 226.12 | 226.91 | 221.67 | 222.36 | -1.19% | 62,059 |
| Mar 12, 2026 | 225.58 | 226.75 | 224.81 | 225.04 | -0.70% | 57,980 |
| Mar 11, 2026 | 226.23 | 226.74 | 224.21 | 226.62 | -0.27% | 106,700 |
| Mar 10, 2026 | 227.58 | 230.16 | 226.84 | 227.24 | -0.04% | 48,793 |
| Mar 9, 2026 | 222.87 | 227.51 | 219.85 | 227.32 | +0.44% | 106,292 |
| Mar 6, 2026 | 228.25 | 228.25 | 224.27 | 226.33 | -2.10% | 95,031 |
| Mar 5, 2026 | 234.41 | 235.20 | 229.54 | 231.19 | -2.27% | 93,605 |
| Mar 4, 2026 | 238.54 | 238.54 | 235.84 | 236.56 | +0.02% | 70,911 |
| Mar 3, 2026 | 235.90 | 237.12 | 230.37 | 236.51 | -2.91% | 102,872 |
| Mar 2, 2026 | 242.12 | 244.03 | 239.66 | 243.60 | -0.22% | 103,293 |
| Feb 27, 2026 | 241.43 | 244.22 | 240.76 | 244.13 | +0.69% | 96,680 |
| Feb 26, 2026 | 241.80 | 242.46 | 239.22 | 242.46 | +0.12% | 41,042 |
| Feb 25, 2026 | 245.26 | 245.26 | 240.84 | 242.17 | -0.50% | 59,932 |
| Feb 24, 2026 | 240.71 | 243.90 | 240.71 | 243.38 | +0.91% | 91,736 |
| Feb 23, 2026 | 240.33 | 242.16 | 238.87 | 241.18 | -0.08% | 58,480 |
| Feb 20, 2026 | 239.31 | 242.19 | 238.59 | 241.37 | +0.34% | 59,267 |
| Feb 19, 2026 | 239.63 | 241.44 | 238.47 | 240.55 | -0.26% | 40,331 |
| Feb 18, 2026 | 240.68 | 242.95 | 239.50 | 241.18 | +1.05% | 72,463 |
| Feb 17, 2026 | 238.91 | 239.78 | 235.79 | 238.68 | -1.15% | 99,006 |
| Feb 13, 2026 | 238.32 | 243.00 | 237.41 | 241.45 | +0.98% | 75,800 |
| Feb 12, 2026 | 243.59 | 245.18 | 238.78 | 239.10 | -1.75% | 86,252 |
| Feb 11, 2026 | 241.90 | 243.54 | 241.11 | 243.35 | +1.20% | 88,361 |
| Feb 10, 2026 | 237.72 | 241.07 | 237.72 | 240.46 | +1.09% | 66,898 |
| Feb 9, 2026 | 234.69 | 238.37 | 233.93 | 237.86 | +1.35% | 64,293 |
| Feb 6, 2026 | 231.55 | 234.84 | 231.55 | 234.69 | +2.24% | 98,486 |
| Feb 5, 2026 | 233.59 | 233.80 | 229.06 | 229.55 | -2.87% | 76,296 |
| Feb 4, 2026 | 233.98 | 236.93 | 233.45 | 236.33 | +1.86% | 98,170 |
| Feb 3, 2026 | 229.70 | 234.06 | 229.25 | 232.01 | +2.20% | 159,724 |
| Feb 2, 2026 | 225.12 | 227.67 | 225.12 | 227.01 | +0.86% | 94,233 |
| Jan 30, 2026 | 226.39 | 227.72 | 223.09 | 225.07 | -2.36% | 116,293 |
| Jan 29, 2026 | 233.05 | 233.51 | 226.92 | 230.51 | -0.03% | 82,999 |
| Jan 28, 2026 | 231.05 | 231.34 | 228.52 | 230.59 | +0.08% | 76,128 |
| Jan 27, 2026 | 229.76 | 230.96 | 229.18 | 230.41 | -0.03% | 66,121 |
| Jan 26, 2026 | 233.80 | 233.80 | 230.48 | 230.48 | -0.27% | 127,428 |
| Jan 23, 2026 | 229.28 | 231.23 | 228.87 | 231.10 | +0.64% | 231,388 |
| Jan 22, 2026 | 228.55 | 231.12 | 228.55 | 229.62 | +0.91% | 97,154 |
| Jan 21, 2026 | 225.50 | 227.98 | 225.00 | 227.54 | +1.91% | 101,476 |
| Jan 20, 2026 | 223.92 | 224.28 | 222.33 | 223.28 | -0.73% | 92,615 |
| Jan 16, 2026 | 224.32 | 225.06 | 223.07 | 224.92 | -0.37% | 74,903 |
| Jan 15, 2026 | 224.70 | 226.41 | 224.46 | 225.76 | +0.47% | 1,165,851 |
| Jan 14, 2026 | 224.86 | 226.00 | 223.89 | 224.70 | +0.04% | 77,620 |
| Jan 13, 2026 | 224.67 | 225.27 | 223.43 | 224.60 | +0.10% | 58,158 |
| Jan 12, 2026 | 223.17 | 224.68 | 222.69 | 224.37 | +0.93% | 115,043 |
| Jan 9, 2026 | 218.62 | 222.35 | 218.62 | 222.30 | +1.96% | 86,004 |
| Jan 8, 2026 | 213.21 | 218.22 | 213.21 | 218.03 | +1.43% | 49,654 |
| Jan 7, 2026 | 217.37 | 218.34 | 214.45 | 214.95 | -1.61% | 78,285 |
| Jan 6, 2026 | 214.61 | 218.92 | 214.61 | 218.46 | +2.10% | 63,658 |
| Jan 5, 2026 | 211.21 | 214.63 | 210.70 | 213.96 | +1.44% | 73,350 |
| Jan 2, 2026 | 208.67 | 210.95 | 207.59 | 210.93 | +1.63% | 94,399 |
| Dec 31, 2025 | 208.65 | 209.00 | 207.54 | 207.55 | -0.94% | 25,453 |
| Dec 30, 2025 | 210.22 | 210.22 | 209.37 | 209.51 | +0.01% | 42,659 |
| Dec 29, 2025 | 209.86 | 210.00 | 209.07 | 209.48 | -1.09% | 25,629 |
| Dec 26, 2025 | 211.50 | 211.80 | 210.72 | 211.79 | +0.55% | 38,715 |
| Dec 24, 2025 | 210.11 | 210.71 | 209.64 | 210.64 | +0.22% | 19,169 |
| Dec 23, 2025 | 210.39 | 210.46 | 209.43 | 210.18 | +0.10% | 54,227 |
| Dec 22, 2025 | 208.61 | 210.33 | 208.61 | 209.98 | +1.29% | 91,766 |
| Dec 19, 2025 | 206.56 | 208.32 | 206.56 | 207.31 | +0.39% | 39,825 |
| Dec 18, 2025 | 206.78 | 208.41 | 206.32 | 206.50 | +0.16% | 37,649 |
| Dec 17, 2025 | 205.87 | 207.18 | 205.43 | 206.16 | -0.15% | 31,087 |
| Dec 16, 2025 | 207.01 | 207.31 | 205.40 | 206.47 | -0.21% | 45,194 |
| Dec 15, 2025 | 208.55 | 208.55 | 206.03 | 206.90 | -0.08% | 43,378 |
| Dec 12, 2025 | 208.89 | 209.30 | 206.30 | 207.07 | -0.14% | 38,750 |
| Dec 11, 2025 | 202.97 | 207.53 | 202.97 | 207.35 | +2.39% | 37,013 |
| Dec 10, 2025 | 198.62 | 202.96 | 198.62 | 202.51 | +1.84% | 41,040 |
| Dec 9, 2025 | 198.76 | 200.54 | 198.76 | 198.84 | -0.05% | 29,493 |
| Dec 8, 2025 | 202.14 | 202.14 | 198.91 | 198.95 | -1.20% | 53,075 |
| Dec 5, 2025 | 202.42 | 203.89 | 201.37 | 201.37 | -0.30% | 40,170 |
| Dec 4, 2025 | 202.35 | 202.57 | 201.36 | 201.98 | -0.44% | 33,083 |
| Dec 3, 2025 | 201.72 | 203.28 | 201.72 | 202.88 | +0.89% | 33,560 |
| Dec 2, 2025 | 202.92 | 203.39 | 200.00 | 201.10 | -0.77% | 43,948 |
| Dec 1, 2025 | 202.65 | 204.29 | 202.50 | 202.66 | -0.19% | 63,027 |
| Nov 28, 2025 | 202.33 | 203.73 | 201.93 | 203.05 | +0.73% | 21,423 |
| Nov 26, 2025 | 199.29 | 202.26 | 199.29 | 201.57 | +1.33% | 33,451 |
| Nov 25, 2025 | 196.41 | 199.34 | 196.41 | 198.92 | +1.57% | 61,679 |
| Nov 24, 2025 | 194.44 | 195.91 | 193.90 | 195.84 | +0.67% | 161,533 |
| Nov 21, 2025 | 190.83 | 195.73 | 190.83 | 194.54 | +2.20% | 61,831 |
| Nov 20, 2025 | 194.84 | 195.55 | 190.29 | 190.36 | -1.61% | 75,940 |
| Nov 19, 2025 | 193.92 | 194.59 | 192.48 | 193.48 | +0.40% | 89,806 |
| Nov 18, 2025 | 192.27 | 193.84 | 191.63 | 192.70 | +0.00% | 61,136 |
| Nov 17, 2025 | 195.05 | 195.60 | 192.45 | 192.70 | -1.58% | 52,283 |
| Nov 14, 2025 | 195.64 | 197.22 | 195.64 | 195.80 | -1.14% | 31,046 |
| Nov 13, 2025 | 199.57 | 199.96 | 197.83 | 198.06 | -0.83% | 39,477 |
| Nov 12, 2025 | 198.66 | 200.78 | 198.66 | 199.72 | +0.78% | 43,069 |
| Nov 11, 2025 | 197.49 | 198.59 | 197.21 | 198.17 | +0.73% | 46,718 |
| Nov 10, 2025 | 196.17 | 197.24 | 194.80 | 196.73 | +1.10% | 34,347 |
| Nov 7, 2025 | 192.28 | 194.78 | 192.07 | 194.59 | +1.11% | 36,747 |
| Nov 6, 2025 | 193.43 | 194.87 | 192.44 | 192.45 | -0.33% | 52,150 |
| Nov 5, 2025 | 192.65 | 193.94 | 192.54 | 193.09 | +0.43% | 64,838 |
| Nov 4, 2025 | 191.76 | 193.04 | 191.12 | 192.26 | -0.74% | 47,614 |
| Nov 3, 2025 | 194.97 | 194.97 | 191.84 | 193.69 | -0.74% | 79,092 |
| Oct 31, 2025 | 195.28 | 195.93 | 193.63 | 195.14 | -0.64% | 52,557 |
| Oct 30, 2025 | 196.61 | 198.03 | 196.24 | 196.39 | -1.19% | 49,221 |
Daily open, high, low, close and volume for Vanguard Materials ETF (VAW). Showing 250 trading days. Unadjusted prices.