Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

Vanguard Materials Index Fund ETF Shares (VAW)

189.37
+0.56
+(0.30%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025187.86189.49186.82189.37189.3727,100
Mar 31, 2025186.02189.57184.43188.81188.8181,900
Mar 28, 2025190.92191.10187.02187.10187.1029,200
Mar 27, 2025190.66191.35189.47191.02191.0235,100
Mar 26, 2025191.53192.63190.54191.35191.3527,600
Mar 25, 2025 0.83 Dividend
Mar 25, 2025191.54192.00190.57191.44191.4437,400
Mar 24, 2025190.89192.47190.89192.24191.4139,400
Mar 21, 2025189.84189.84186.97189.27188.4544,300
Mar 20, 2025191.87193.25191.48191.48190.6524,200
Mar 19, 2025191.95193.52191.25192.87192.0420,400
Mar 18, 2025192.62192.62191.29192.03191.2029,500
Mar 17, 2025189.84193.06189.84192.30191.4735,800
Mar 14, 2025188.99190.50188.48190.35189.5362,300
Mar 13, 2025188.06189.53186.00187.30186.4948,400
Mar 12, 2025189.46189.46187.37188.05187.2469,800
Mar 11, 2025189.73190.44187.19188.43187.6288,700
Mar 10, 2025191.17192.44187.92189.53188.7166,500
Mar 7, 2025192.76194.29191.00193.80192.9652,800
Mar 6, 2025193.39195.32192.54193.58192.7437,800
Mar 5, 2025191.14195.06190.94194.74193.9042,000
Mar 4, 2025191.81191.90188.58189.24188.4286,100
Mar 3, 2025198.16198.84191.91192.32191.4942,700
Feb 28, 2025195.05196.62194.25196.53195.6829,100
Feb 27, 2025196.24197.43194.62194.69193.8541,200
Feb 26, 2025196.86198.22196.13196.24195.3939,500
Feb 25, 2025195.24196.89194.90196.36195.5139,400
Feb 24, 2025195.60196.14194.43194.90194.0636,400
Feb 21, 2025199.53199.59194.88195.09194.2545,600
Feb 20, 2025199.22200.08197.99198.92198.0639,300
Feb 19, 2025199.83200.45199.27199.79198.9345,000
Feb 18, 2025200.64202.46199.50202.46201.5841,100
Feb 14, 2025200.89201.83199.78199.78198.9238,900
Feb 13, 2025198.21200.55198.09200.37199.5035,600
Feb 12, 2025196.03198.08195.07197.21196.3648,900
Feb 11, 2025197.91199.56197.91198.50197.64188,900
Feb 10, 2025198.30198.30196.66197.60196.7539,100
Feb 7, 2025199.26199.26196.32196.57195.7236,100
Feb 6, 2025198.89199.41197.84199.11198.2533,100
Feb 5, 2025197.49198.95196.86198.08197.2226,600
Feb 4, 2025197.25198.36197.20197.71196.8644,800
Feb 3, 2025194.77197.35192.98196.72195.8772,600
Jan 31, 2025198.37199.26196.66197.33196.4832,100
Jan 30, 2025197.22199.08197.22198.88198.0261,600
Jan 29, 2025197.00198.35196.81197.21196.3629,200
Jan 28, 2025198.02198.27197.03197.58196.7354,800
Jan 27, 2025197.64198.25196.85198.00197.1439,000
Jan 24, 2025199.32199.63198.17198.51197.6538,200
Jan 23, 2025197.89198.87196.97198.75197.8935,000
Jan 22, 2025199.39199.39197.93198.01197.1533,300
Jan 21, 2025198.57199.94198.57199.38198.5254,800
Jan 17, 2025197.01198.03196.34196.77195.9256,100
Jan 16, 2025194.26195.53193.74195.47194.6345,500
Jan 15, 2025194.65195.14192.81193.91193.07155,600
Jan 14, 2025190.78191.91190.18191.88191.0542,900
Jan 13, 2025185.00189.52185.00189.52188.7066,000
Jan 10, 2025186.00186.61185.16185.71184.9160,300
Jan 8, 2025186.72187.61185.82187.61186.8062,000
Jan 7, 2025187.52188.85185.93186.81186.0048,900
Jan 6, 2025187.68189.01186.99187.15186.3478,400
Jan 3, 2025186.34186.72185.49185.96185.1678,500
Jan 2, 2025188.58189.41185.83185.94185.14141,400
Dec 31, 2024187.60188.49187.05187.84187.0359,000
Dec 30, 2024188.00188.00186.09186.91186.1061,100
Dec 27, 2024189.77191.23188.62189.34188.5241,300
Dec 26, 2024189.90191.23189.79190.78189.9640,100
Dec 24, 2024189.93190.86189.27190.80189.9844,700
Dec 23, 2024189.49189.73188.05189.62188.8061,600
Dec 20, 2024187.62190.88187.52189.83189.01100,500
Dec 19, 2024190.19191.20187.73187.73186.92411,200
Dec 18, 2024 0.86 Dividend
Dec 18, 2024196.01196.46189.69189.69188.8758,800
Dec 17, 2024197.33198.52196.77196.79195.0941,500
Dec 16, 2024199.90200.06198.27198.38196.6648,000
Dec 13, 2024201.34201.34199.41199.97198.24104,700
Dec 12, 2024202.81203.18201.84201.84200.0934,900
Dec 11, 2024204.48204.48203.34203.34201.5829,200
Dec 10, 2024206.18206.18203.38204.22202.4530,600
Dec 9, 2024207.92208.79206.13206.13204.3525,000
Dec 6, 2024207.78207.95206.30206.47204.6817,500
Dec 5, 2024209.27209.27206.65207.23205.4441,200
Dec 4, 2024211.13211.13209.42209.89208.0737,200
Dec 3, 2024212.96212.96211.18211.47209.6423,500
Dec 2, 2024212.21212.53210.91212.18210.3429,800
Nov 29, 2024211.74212.46211.58212.45210.619,500
Nov 27, 2024212.25213.17211.05211.29209.4627,800
Nov 26, 2024212.21212.21210.79211.57209.7426,800
Nov 25, 2024211.21213.52211.21213.02211.1835,800
Nov 22, 2024209.38210.95209.38210.70208.8827,500
Nov 21, 2024206.96209.38206.70209.38207.5725,600
Nov 20, 2024205.18206.70204.80206.55204.7641,500
Nov 19, 2024204.48205.56203.35205.41203.6384,600
Nov 18, 2024204.50205.66204.50205.66203.8827,300
Nov 15, 2024205.59205.85203.90204.10202.3327,400
Nov 14, 2024207.00207.12205.33205.52203.7426,700
Nov 13, 2024207.30207.74206.75206.92205.1327,400
Nov 12, 2024209.67209.67207.06207.17205.3827,200
Nov 11, 2024211.16211.77210.53210.53208.7125,700
Nov 8, 2024211.53212.01210.84211.26209.4328,300
Nov 7, 2024212.95213.51212.22212.63210.7940,100
Nov 6, 2024213.36213.36210.11212.19210.3532,800
Nov 5, 2024206.19207.94205.53207.72205.9231,000
Nov 4, 2024207.00207.70205.76206.42204.6327,600
Nov 1, 2024206.37207.11205.65205.76203.9838,200
Oct 31, 2024207.62207.96205.80205.80204.0218,600
Oct 30, 2024208.11210.25208.11208.86207.0518,300
Oct 29, 2024208.56209.15207.97208.24206.4438,400
Oct 28, 2024208.38209.77208.34209.69207.8730,800
Oct 25, 2024209.21209.44207.47207.57205.7717,500
Oct 24, 2024210.64210.64208.33208.87207.0615,100
Oct 23, 2024210.52211.63210.00210.60208.7823,000
Oct 22, 2024212.71213.42210.79211.43209.6023,100
Oct 21, 2024215.08215.08212.98213.34211.4928,000
Oct 18, 2024214.89215.82214.14215.21213.3520,100
Oct 17, 2024214.78214.78213.92214.42212.5634,600
Oct 16, 2024212.75214.41212.62214.13212.2820,700
Oct 15, 2024211.87213.99211.87212.39210.5527,800
Oct 14, 2024210.39212.44210.03212.30210.4621,700
Oct 11, 2024209.70211.33209.70211.12209.2911,700
Oct 10, 2024208.31209.65208.10209.28207.4726,600
Oct 9, 2024207.36209.38207.16209.05207.2422,800
Oct 8, 2024207.18207.53206.11207.31205.5119,400
Oct 7, 2024207.71208.40207.00208.15206.3524,300
Oct 4, 2024208.83209.16207.38208.37206.5736,100
Oct 3, 2024208.22208.22206.80207.39205.5937,600
Oct 2, 2024210.00211.19209.37209.59207.7842,300
Oct 1, 2024211.87211.87209.58210.62208.8044,000
Sep 30, 2024211.89211.89209.89211.47209.6429,400
Sep 27, 2024 0.84 Dividend
Sep 27, 2024213.01214.40212.06212.41210.5769,600
Sep 26, 2024211.86214.17211.86213.71211.0330,600
Sep 25, 2024211.25211.25209.16209.60206.9720,600
Sep 24, 2024209.47211.30209.47210.90208.2638,400
Sep 23, 2024207.65208.29207.49208.29205.6821,800
Sep 20, 2024208.01208.01205.94206.76204.1719,300
Sep 19, 2024208.25208.91207.22208.32205.7126,200
Sep 18, 2024205.53207.40204.34204.57202.0128,200
Sep 17, 2024205.00206.46204.70205.27202.7024,700
Sep 16, 2024203.62204.79203.15204.79202.2235,100
Sep 13, 2024201.25203.81201.25202.90200.3625,800
Sep 12, 2024198.83200.43198.37200.43197.9236,700
Sep 11, 2024197.69198.32193.43198.28195.8024,600
Sep 10, 2024197.69197.69196.07197.65195.1787,200
Sep 9, 2024196.73198.44196.73197.52195.0419,600
Sep 6, 2024198.14199.42195.78195.98193.5259,600
Sep 5, 2024200.11200.11197.82198.32195.8321,500
Sep 4, 2024201.22202.06199.56199.73197.2325,200
Sep 3, 2024203.86204.24200.46201.07198.5526,900
Aug 30, 2024204.92206.61203.78206.38203.7928,300
Aug 29, 2024203.49205.56202.92204.23201.6721,400
Aug 28, 2024203.20203.82202.29202.92200.3832,100
Aug 27, 2024204.38204.38203.16204.15201.5925,700
Aug 26, 2024204.69206.25204.30204.43201.8761,200
Aug 23, 2024201.82204.35201.46203.66201.1121,700
Aug 22, 2024200.93201.17200.15200.53198.0219,900
Aug 21, 2024199.52201.13199.46201.13198.6123,100
Aug 20, 2024199.46200.00198.37198.54196.0518,200
Aug 19, 2024198.90199.60198.90199.60197.1023,900
Aug 16, 2024198.00198.54197.10198.48195.9920,800
Aug 15, 2024196.72198.67196.72198.36195.8722,400
Aug 14, 2024195.67195.71194.05194.92192.4822,400
Aug 13, 2024193.54195.53193.35195.21192.7625,300
Aug 12, 2024194.18194.47192.90193.14190.7216,900
Aug 9, 2024194.86194.87193.24194.08191.6527,800
Aug 8, 2024192.60194.82192.54194.30191.8724,200
Aug 7, 2024195.71195.93190.71190.71188.3230,800
Aug 6, 2024191.79195.98191.79193.69191.2659,900
Aug 5, 2024191.24193.63190.17191.99189.5867,600
Aug 2, 2024199.12199.12194.94197.22194.7531,500
Aug 1, 2024204.70206.35200.66202.00199.4729,400
Jul 31, 2024202.89205.89202.79203.80201.2529,300
Jul 30, 2024201.34202.75201.21201.50198.9741,600
Jul 29, 2024201.59202.19200.81201.89199.3624,900
Jul 26, 2024200.02202.16199.43201.62199.0931,200
Jul 25, 2024196.77200.79196.77198.28195.8040,400
Jul 24, 2024200.19200.85197.21197.22194.7523,700
Jul 23, 2024199.77200.67198.84200.25197.7447,200
Jul 22, 2024198.85199.35197.23199.16196.6620,300
Jul 19, 2024199.33199.35197.66198.12195.6430,100
Jul 18, 2024201.33202.94199.89200.01197.5020,100
Jul 17, 2024202.41203.44201.94201.94199.4157,200
Jul 16, 2024198.62203.11198.62202.86200.3241,500
Jul 15, 2024198.78200.14198.31198.60196.1134,700
Jul 12, 2024197.68199.59197.66198.68196.1947,700
Jul 11, 2024194.36196.96194.36196.77194.3032,400
Jul 10, 2024191.44193.37191.44193.20190.7843,300
Jul 9, 2024192.40192.40190.75190.75188.3624,700
Jul 8, 2024192.30193.22192.03192.54190.1333,000
Jul 5, 2024191.88192.13190.66191.95189.5437,000
Jul 3, 2024191.16192.49191.16191.91189.5029,000
Jul 2, 2024189.65190.65188.93190.43188.0482,500
Jul 1, 2024193.09193.56189.49189.89187.5145,500
Jun 28, 2024 0.82 Dividend
Jun 28, 2024193.12194.10192.40192.63190.2226,300
Jun 27, 2024193.86193.96192.93193.46190.2348,400
Jun 26, 2024192.99193.96192.51193.96190.7254,000
Jun 25, 2024196.12196.12193.22193.73190.4937,100
Jun 24, 2024196.01197.41195.94196.26192.9857,800
Jun 21, 2024195.06195.58194.18195.52192.2524,400
Jun 20, 2024195.84196.54195.55195.55192.2827,100
Jun 18, 2024196.07197.00195.26195.86192.5939,500
Jun 17, 2024194.28196.37193.77196.15192.8724,300
Jun 14, 2024195.59195.59193.91194.78191.5330,300
Jun 13, 2024196.91197.15195.45197.03193.7427,100
Jun 12, 2024199.32199.88197.30197.34194.0425,600
Jun 11, 2024195.96196.59194.84196.50193.2227,000
Jun 10, 2024196.50197.15196.15197.03193.7430,800
Jun 7, 2024197.46198.50196.72196.98193.6923,400
Jun 6, 2024199.14199.30198.50199.30195.9720,800
Jun 5, 2024197.96199.26197.10199.22195.8936,900
Jun 4, 2024199.14199.14196.71197.45194.1535,000
Jun 3, 2024202.43202.43198.99200.50197.1532,900
May 31, 2024200.14202.00198.47202.00198.6338,100
May 30, 2024197.53199.64197.53199.50196.1725,900
May 29, 2024198.85198.98197.65197.65194.3527,200
May 28, 2024201.75201.75199.97200.57197.2229,600
May 24, 2024200.56201.57200.56201.29197.9324,700
May 23, 2024201.96201.96199.19199.63196.2932,300
May 22, 2024202.33202.33200.76201.61198.2428,300
May 21, 2024203.35203.64202.81203.52200.1220,600
May 20, 2024203.16203.96202.69203.80200.4097,200
May 17, 2024202.38203.42202.38203.42200.0222,500
May 16, 2024203.03203.03201.69201.69198.3224,300
May 15, 2024204.06204.06202.27203.03199.6427,700
May 14, 2024202.90203.34202.01202.72199.3328,000
May 13, 2024202.84203.37202.03202.17198.7946,600
May 10, 2024202.97203.02202.07202.29198.9118,200
May 9, 2024200.47202.25200.35202.24198.8670,300
May 8, 2024199.92200.57199.85199.93196.5936,000
May 7, 2024198.97201.02198.97200.65197.3055,700
May 6, 2024198.37198.91197.75198.49195.1748,500
May 3, 2024196.80197.48196.48197.06193.7744,800
May 2, 2024195.07195.97193.63195.48192.2137,100
May 1, 2024195.02198.35194.64195.39192.1353,400
Apr 30, 2024196.63196.92194.39194.47191.2231,700
Apr 29, 2024197.10198.15197.10198.03194.7223,800
Apr 26, 2024195.22196.98195.22196.19192.9133,000
Apr 25, 2024193.63195.41192.11194.95191.6923,800
Apr 24, 2024193.54194.30192.84194.22190.9828,300
Apr 23, 2024193.53194.98193.40194.17190.9342,900
Apr 22, 2024194.59196.51193.61195.73192.4627,500
Apr 19, 2024195.70196.65194.63195.25191.9955,700
Apr 18, 2024196.81197.03194.66195.36192.1025,500
Apr 17, 2024196.61197.52195.14195.43192.1660,900
Apr 16, 2024195.74196.21194.39195.29192.0355,200
Apr 15, 2024199.40200.14196.05196.63193.3445,600
Apr 12, 2024200.93201.11197.06197.64194.3452,200
Apr 11, 2024201.75202.13200.41201.27197.9134,300
Apr 10, 2024201.49202.61200.59201.35197.9962,900
Apr 9, 2024204.90205.49202.73204.63201.2129,100
Apr 8, 2024204.38204.67203.68204.01200.6047,500
Apr 5, 2024202.20203.95202.00203.66200.2659,800
Apr 4, 2024205.41205.99201.74202.16198.7836,400
Apr 3, 2024202.89204.46202.89204.42201.0081,100
Apr 2, 2024203.23203.51202.00202.77199.3839,200

Related Tickers