UK markets close in 3 hours 12 minutes

Vanguard Materials ETF (VAW)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
194.95+0.73 (+0.38%)
At close: 04:00PM EDT
197.93 +2.98 (+1.53%)
After hours: 07:30PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024193.63195.41192.11194.95194.9523,800
24 Apr 2024193.54194.30192.84194.22194.2228,300
23 Apr 2024193.53194.98193.40194.17194.1742,900
22 Apr 2024194.59196.51193.61195.73195.7327,500
19 Apr 2024195.70196.65194.63195.25195.2555,700
18 Apr 2024196.81197.03194.66195.36195.3625,500
17 Apr 2024196.61197.52195.14195.43195.4360,900
16 Apr 2024195.74196.21194.39195.29195.2955,200
15 Apr 2024199.40200.14196.05196.63196.6345,600
12 Apr 2024200.93201.11197.06197.64197.6452,200
11 Apr 2024201.75202.13200.41201.27201.2734,300
10 Apr 2024201.49202.61200.59201.35201.3562,900
09 Apr 2024204.90205.49202.73204.63204.6329,100
08 Apr 2024204.38204.67203.68204.01204.0147,500
05 Apr 2024202.20203.95202.00203.66203.6659,800
04 Apr 2024205.41205.99201.74202.16202.1636,400
03 Apr 2024202.89204.46202.89204.42204.4281,100
02 Apr 2024203.23203.51202.00202.77202.7739,200
01 Apr 2024205.20205.21203.57203.78203.7859,100
28 Mar 2024203.91204.86203.77204.43204.4345,400
27 Mar 2024201.27203.95201.27203.95203.9541,300
26 Mar 2024201.13201.35200.51200.64200.6425,500
25 Mar 2024200.34201.53200.34200.60200.6034,400
22 Mar 2024201.31201.74200.35200.44200.4429,000
22 Mar 20240.682 Dividend
21 Mar 2024202.14202.63201.40202.43201.7530,200
20 Mar 2024198.91202.00198.76201.41200.7339,600
19 Mar 2024198.42199.18198.14199.16198.4956,300
18 Mar 2024199.40200.21198.68198.69198.0244,600
15 Mar 2024197.54199.36197.54198.65197.9880,400
14 Mar 2024199.35199.42197.38198.33197.66229,700
13 Mar 2024198.86200.87198.86199.88199.2143,700
12 Mar 2024198.89198.89197.64198.46197.7926,100
11 Mar 2024197.80199.41196.92198.61197.9436,600
08 Mar 2024198.84198.92197.10197.10196.4429,300
07 Mar 2024196.86198.68196.86197.97197.3032,600
06 Mar 2024195.10195.90194.97195.39194.7334,400
05 Mar 2024194.46195.63193.35193.87193.2237,500
04 Mar 2024194.02195.50194.02195.04194.3838,200
01 Mar 2024193.36194.24192.86193.94193.2940,500
29 Feb 2024192.49193.39192.18192.95192.3068,200
28 Feb 2024190.86192.43190.50191.46190.8146,800
27 Feb 2024191.21192.00190.93191.41190.7749,100
26 Feb 2024191.08191.35190.51190.66190.0252,400
23 Feb 2024190.96191.91190.66191.52190.8741,900
22 Feb 2024189.04190.76188.88190.50189.8636,200
21 Feb 2024187.25188.64187.05188.55187.9134,800
20 Feb 2024187.48188.00186.79187.58186.9560,800
16 Feb 2024188.07189.65187.87188.12187.4941,900
15 Feb 2024184.59187.85184.59187.57186.9431,900
14 Feb 2024183.12184.08182.50183.69183.0793,000
13 Feb 2024183.15183.67181.04182.18181.5793,700
12 Feb 2024184.09186.47184.09185.45184.8369,600
09 Feb 2024183.32183.97182.69183.89183.2755,300
08 Feb 2024183.51183.51181.99183.38182.7640,800
07 Feb 2024182.87183.64182.53183.30182.6849,600
06 Feb 2024180.68182.33180.68182.08181.4740,600
05 Feb 2024180.69180.69179.00179.63179.0267,700
02 Feb 2024183.89184.79182.04183.95183.33102,600
01 Feb 2024184.41185.20182.65185.20184.58110,000
31 Jan 2024185.16185.28182.21182.21181.60756,300
30 Jan 2024183.84185.67183.52184.77184.15601,000
29 Jan 2024183.07184.25182.20184.16183.5475,800
26 Jan 2024183.20184.13182.79182.96182.3449,400
25 Jan 2024181.85183.06181.33182.74182.1241,600
24 Jan 2024183.95184.26181.07181.10180.4945,500
23 Jan 2024184.05184.37183.09183.46182.8443,800
22 Jan 2024181.45183.22181.31182.94182.3265,800
19 Jan 2024181.79182.28180.35182.19181.5845,700
18 Jan 2024181.31181.92180.20181.90181.2934,100
17 Jan 2024180.48181.50180.00180.96180.3540,500
16 Jan 2024183.33183.58181.84182.40181.7950,500
12 Jan 2024185.59185.98183.90184.55183.9339,400
11 Jan 2024185.11185.11183.18184.39183.7778,700
10 Jan 2024184.95185.29184.26184.96184.3453,500
09 Jan 2024186.37186.37184.82185.36184.7440,600
08 Jan 2024185.94187.67185.10187.54186.9142,300
05 Jan 2024185.50187.67185.50186.59185.9650,100
04 Jan 2024186.55187.29185.88185.96185.3358,500
03 Jan 2024187.55187.96186.00186.84186.2174,500
02 Jan 2024188.77190.09188.60189.52188.8875,000
29 Dec 2023190.59190.87189.75189.94189.3047,700
28 Dec 2023191.39191.87190.96191.08190.4437,000
27 Dec 2023191.37192.25191.14191.96191.3168,800
26 Dec 2023190.52192.00190.50191.53190.8853,300
22 Dec 2023189.94190.92189.61190.39189.7550,200
21 Dec 2023188.46189.14187.89189.13188.4951,300
20 Dec 2023189.45189.88186.93186.93186.3055,400
19 Dec 2023188.70190.01188.70189.88189.2440,700
19 Dec 20230.891 Dividend
18 Dec 2023188.95189.82188.50188.50186.9851,400
15 Dec 2023187.94189.13187.38187.76186.24283,200
14 Dec 2023186.11189.30186.11188.31186.79267,700
13 Dec 2023180.21184.86179.78184.72183.23121,900
12 Dec 2023182.31183.00180.96181.62180.1568,500
11 Dec 2023179.98181.33179.51181.22179.7655,200
08 Dec 2023179.37181.11179.37180.26178.8036,900
07 Dec 2023178.82179.79178.48179.69178.2444,400
06 Dec 2023179.63180.42178.31178.57177.1380,800
05 Dec 2023180.28180.40178.51178.64177.2034,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...