VAW Price: 219.49

Vanguard Materials ETF (VAW)

219.49 -3.66 (-1.64%) USD | NYSEARCA | Oct 07, 16:00

219.96 +0.47 (+0.21%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2004. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 07, 2026	220.81	220.81	219.13	219.49	45201.00
Oct 06, 2026	222.48	224.15	221.88	223.15	35392.00
Oct 05, 2026	220.04	223.20	217.97	221.71	42997.00
Oct 02, 2026	219.46	221.66	219.24	219.85	110625.0
Oct 01, 2026	217.02	217.94	214.54	217.68	131519.0
Sep 30, 2026	220.94	221.77	218.17	218.17	45482.00
Sep 29, 2026	221.33	221.33	218.97	219.84	73138.00
Sep 28, 2026	220.64	222.58	219.52	221.25	132560.0
Sep 25, 2026	222.71	224.04	221.91	223.62	55052.00
Sep 24, 2026	224.28	224.28	221.94	222.52	57143.00
Sep 23, 2026	225.00	226.12	224.00	224.98	41985.00
Sep 22, 2026	224.16	228.25	224.16	227.66	69409.00
Sep 21, 2026	225.13	225.37	223.08	223.35	36291.00
Sep 18, 2026	225.85	225.85	223.01	223.49	74121.00
Sep 17, 2026	227.67	227.80	226.05	226.30	41374.00
Sep 16, 2026	227.28	227.94	222.51	224.70	48882.00
Sep 15, 2026	225.63	226.34	224.24	226.25	749943.0
Sep 14, 2026	226.65	226.72	224.89	225.51	50522.00
Sep 11, 2026	229.48	229.74	228.26	228.45	51491.00
Sep 10, 2026	228.06	228.56	227.07	227.71	43130.00
Sep 09, 2026	233.88	234.73	231.30	231.33	40018.00
Sep 08, 2026	235.39	236.25	233.38	233.45	39950.00
Sep 04, 2026	233.91	236.42	233.91	235.46	20818.00
Sep 03, 2026	239.65	239.65	234.76	236.13	28967.00
Sep 02, 2026	234.29	238.06	234.29	237.10	34780.00

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks