Vanguard Materials ETF (VAW)
196.19
+1.24
(+0.64%)
USD |
NYSEARCA |
Apr 26, 16:00
196.34
+0.15
(+0.08%)
After-Hours: 20:00
VAW Price: 196.19 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 195.22 | 196.98 | 195.22 | 196.19 | 33011.00 |
Apr 25, 2024 | 193.63 | 195.41 | 192.11 | 194.95 | 23793.00 |
Apr 24, 2024 | 193.54 | 194.30 | 192.84 | 194.22 | 28277.00 |
Apr 23, 2024 | 193.53 | 194.98 | 193.40 | 194.17 | 42928.00 |
Apr 22, 2024 | 194.59 | 196.51 | 193.61 | 195.73 | 27472.00 |
Apr 19, 2024 | 195.70 | 196.65 | 194.63 | 195.25 | 56256.00 |
Apr 18, 2024 | 196.81 | 197.03 | 194.66 | 195.36 | 25469.00 |
Apr 17, 2024 | 196.61 | 197.52 | 195.14 | 195.43 | 60900.00 |
Apr 16, 2024 | 195.74 | 196.21 | 194.39 | 195.29 | 55158.00 |
Apr 15, 2024 | 199.40 | 200.14 | 196.05 | 196.63 | 45588.00 |
Apr 12, 2024 | 200.93 | 201.11 | 197.06 | 197.64 | 52236.00 |
Apr 11, 2024 | 201.75 | 202.12 | 200.40 | 201.27 | 34276.00 |
Apr 10, 2024 | 201.49 | 202.61 | 200.59 | 201.35 | 62868.00 |
Apr 09, 2024 | 204.90 | 205.49 | 202.72 | 204.63 | 29076.00 |
Apr 08, 2024 | 204.38 | 204.66 | 203.68 | 204.01 | 47495.00 |
Apr 05, 2024 | 202.20 | 203.95 | 202.00 | 203.66 | 59780.00 |
Apr 04, 2024 | 205.41 | 205.98 | 201.74 | 202.16 | 36363.00 |
Apr 03, 2024 | 202.89 | 204.46 | 202.89 | 204.42 | 81063.00 |
Apr 02, 2024 | 203.23 | 203.50 | 202.00 | 202.77 | 39170.00 |
Apr 01, 2024 | 205.20 | 205.21 | 203.57 | 203.78 | 59098.00 |
Mar 28, 2024 | 203.91 | 204.86 | 203.77 | 204.43 | 45560.00 |
Mar 27, 2024 | 201.27 | 203.95 | 201.27 | 203.95 | 41328.00 |
Mar 26, 2024 | 201.13 | 201.35 | 200.51 | 200.64 | 25462.00 |
Mar 25, 2024 | 200.34 | 201.52 | 200.34 | 200.60 | 34387.00 |
Mar 22, 2024 | 201.31 | 201.74 | 200.35 | 200.44 | 29039.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
81.49
Minimum
Mar 23 2020
204.63
Maximum
Apr 09 2024
161.55
Average
171.86
Median
Sep 09 2022