Vanguard Materials ETF (VAW)
203.95
+3.31
(+1.65%)
USD |
NYSEARCA |
Mar 27, 16:00
203.50
-0.45
(-0.22%)
After-Hours: 20:00
VAW Price: 203.95 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 21, 2024 | 202.14 | 202.63 | 201.40 | 202.43 | 30191.00 |
Mar 20, 2024 | 198.91 | 202.00 | 198.76 | 201.41 | 39622.00 |
Mar 19, 2024 | 198.42 | 199.18 | 198.14 | 199.16 | 56306.00 |
Mar 18, 2024 | 199.40 | 200.21 | 198.68 | 198.69 | 44585.00 |
Mar 15, 2024 | 197.54 | 199.36 | 197.54 | 198.65 | 80396.00 |
Mar 14, 2024 | 199.35 | 199.42 | 197.38 | 198.33 | 229759.0 |
Mar 13, 2024 | 198.86 | 200.87 | 198.86 | 199.88 | 43685.00 |
Mar 12, 2024 | 198.89 | 198.89 | 197.64 | 198.46 | 26143.00 |
Mar 11, 2024 | 197.80 | 199.41 | 196.92 | 198.61 | 36614.00 |
Mar 08, 2024 | 198.84 | 198.92 | 197.10 | 197.10 | 29256.00 |
Mar 07, 2024 | 196.86 | 198.68 | 196.86 | 197.97 | 32618.00 |
Mar 06, 2024 | 195.10 | 195.90 | 194.97 | 195.39 | 34435.00 |
Mar 05, 2024 | 194.46 | 195.63 | 193.35 | 193.87 | 37466.00 |
Mar 04, 2024 | 194.02 | 195.50 | 194.02 | 195.04 | 38169.00 |
Mar 01, 2024 | 193.36 | 194.24 | 192.86 | 193.94 | 40520.00 |
Feb 29, 2024 | 192.49 | 193.39 | 192.18 | 192.95 | 68236.00 |
Feb 28, 2024 | 190.86 | 192.43 | 190.50 | 191.46 | 46776.00 |
Feb 27, 2024 | 191.21 | 192.00 | 190.93 | 191.41 | 49053.00 |
Feb 26, 2024 | 191.08 | 191.35 | 190.51 | 190.66 | 52367.00 |
Feb 23, 2024 | 190.96 | 191.91 | 190.66 | 191.52 | 41892.00 |
Feb 22, 2024 | 189.04 | 190.76 | 188.88 | 190.50 | 36189.00 |
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
203.95
Maximum
Mar 27 2024
160.34
Average
170.87
Median
Mar 13 2023