Vanguard Materials ETF (VAW)
209.38
+2.83
(+1.37%)
USD |
NYSEARCA |
Nov 21, 16:00
209.22
-0.16
(-0.08%)
After-Hours: 20:00
VAW Price: 209.38 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 206.79 | 209.38 | 206.70 | 209.38 | 25559.00 |
| Nov 20, 2024 | 205.58 | 206.70 | 204.80 | 206.55 | 41541.00 |
| Nov 19, 2024 | 203.99 | 205.56 | 203.35 | 205.41 | 84642.00 |
| Nov 18, 2024 | 204.50 | 205.66 | 204.50 | 205.66 | 27314.00 |
| Nov 15, 2024 | 205.51 | 205.85 | 203.90 | 204.10 | 27391.00 |
| Nov 14, 2024 | 207.12 | 207.12 | 205.33 | 205.52 | 26718.00 |
| Nov 13, 2024 | 207.30 | 207.74 | 206.75 | 206.92 | 27446.00 |
| Nov 12, 2024 | 209.60 | 209.67 | 207.06 | 207.17 | 27205.00 |
| Nov 11, 2024 | 211.15 | 211.76 | 210.52 | 210.53 | 25715.00 |
| Nov 08, 2024 | 211.53 | 212.00 | 210.84 | 211.26 | 28254.00 |
| Nov 07, 2024 | 212.95 | 213.51 | 212.22 | 212.63 | 40109.00 |
| Nov 06, 2024 | 213.36 | 213.36 | 210.11 | 212.19 | 32748.00 |
| Nov 05, 2024 | 206.19 | 207.94 | 205.53 | 207.72 | 31045.00 |
| Nov 04, 2024 | 207.00 | 207.70 | 205.76 | 206.42 | 27605.00 |
| Nov 01, 2024 | 206.37 | 207.11 | 205.65 | 205.76 | 38227.00 |
| Oct 31, 2024 | 207.62 | 207.96 | 205.80 | 205.80 | 18585.00 |
| Oct 30, 2024 | 208.11 | 210.25 | 208.11 | 208.86 | 18333.00 |
| Oct 29, 2024 | 208.56 | 209.15 | 207.97 | 208.24 | 38388.00 |
| Oct 28, 2024 | 208.38 | 209.77 | 208.34 | 209.69 | 30819.00 |
| Oct 25, 2024 | 209.21 | 209.44 | 207.47 | 207.57 | 17478.00 |
| Oct 24, 2024 | 210.64 | 210.64 | 208.33 | 208.87 | 15139.00 |
| Oct 23, 2024 | 210.52 | 211.63 | 210.00 | 210.60 | 23030.00 |
| Oct 22, 2024 | 212.71 | 213.42 | 210.79 | 211.43 | 23182.00 |
| Oct 21, 2024 | 215.08 | 215.08 | 212.98 | 213.34 | 27981.00 |
| Oct 18, 2024 | 214.89 | 215.82 | 214.14 | 215.21 | 20128.00 |
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
215.21
Maximum
Oct 18 2024
170.45
Average
177.94
Median