Vanguard Materials Index Fund ETF (VAW)
240.61
-0.04
(-0.02%)
USD |
NYSEARCA |
Aug 26, 16:00
240.61
0.00 (0.00%)
After-Hours: 17:33
VAW Price : 240.61 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 239.04 | 240.75 | 237.80 | 240.65 | 41895.00 |
| Aug 24, 2026 | 241.17 | 241.83 | 238.18 | 239.35 | 58205.00 |
| Aug 21, 2026 | 237.91 | 240.11 | 237.91 | 239.67 | 38950.00 |
| Aug 20, 2026 | 233.29 | 236.96 | 233.29 | 234.60 | 28516.00 |
| Aug 19, 2026 | 235.23 | 238.00 | 234.35 | 235.32 | 64245.00 |
| Aug 18, 2026 | 233.84 | 233.87 | 231.53 | 231.60 | 38123.00 |
| Aug 17, 2026 | 235.06 | 235.06 | 233.96 | 234.44 | 31947.00 |
| Aug 14, 2026 | 234.70 | 235.86 | 234.70 | 235.48 | 38129.00 |
| Aug 13, 2026 | 235.30 | 235.52 | 233.76 | 233.87 | 24103.00 |
| Aug 12, 2026 | 239.77 | 239.77 | 235.41 | 235.48 | 36865.00 |
| Aug 11, 2026 | 237.70 | 239.52 | 237.48 | 238.15 | 27573.00 |
| Aug 10, 2026 | 236.35 | 237.91 | 235.62 | 237.91 | 35921.00 |
| Aug 07, 2026 | 234.50 | 236.77 | 234.46 | 236.41 | 25510.00 |
| Aug 06, 2026 | 234.79 | 234.79 | 232.35 | 232.97 | 29472.00 |
| Aug 05, 2026 | 234.01 | 235.91 | 234.01 | 234.83 | 58500.00 |
| Aug 04, 2026 | 228.09 | 231.27 | 227.53 | 231.14 | 44601.00 |
| Aug 03, 2026 | 224.01 | 226.31 | 222.90 | 226.17 | 82349.00 |
| Jul 31, 2026 | 225.14 | 225.14 | 221.50 | 222.87 | 65272.00 |
| Jul 30, 2026 | 229.10 | 229.32 | 226.16 | 228.30 | 26884.00 |
| Jul 29, 2026 | 230.23 | 230.23 | 225.61 | 227.21 | 43045.00 |
| Jul 28, 2026 | 229.06 | 232.16 | 229.06 | 230.36 | 47108.00 |
| Jul 27, 2026 | 228.13 | 228.13 | 226.10 | 227.39 | 35521.00 |
| Jul 24, 2026 | 224.36 | 226.79 | 224.12 | 226.79 | 57236.00 |
| Jul 23, 2026 | 223.84 | 224.92 | 223.15 | 223.98 | 44302.00 |
| Jul 22, 2026 | 224.07 | 226.90 | 224.07 | 226.02 | 27281.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median