Vanguard Materials ETF (NY:VAW)

194.83 +0.06 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 195.03 195.18 193.99 194.83 48,615 +0.06(+0.03%)
Jun 27, 2025 194.33 195.48 193.84 194.77 26,055 +0.07(+0.04%)
Jun 26, 2025 193.48 194.89 193.48 194.70 25,006 +2.33(+1.21%)
Jun 25, 2025 193.63 193.63 192.31 192.37 24,604 -1.64(-0.85%)
Jun 24, 2025 193.09 194.26 192.47 194.01 28,290 +1.52(+0.79%)
Jun 23, 2025 189.63 192.58 189.21 192.48 36,945 +2.61(+1.37%)
Jun 20, 2025 191.92 191.92 189.67 189.88 21,952 -1.43(-0.75%)
Jun 18, 2025 191.99 192.76 190.93 191.31 38,578 -0.50(-0.26%)
Jun 17, 2025 192.96 193.17 191.48 191.81 36,262 -1.57(-0.81%)
Jun 16, 2025 193.16 194.31 192.96 193.38 40,955 +1.55(+0.81%)
Jun 13, 2025 192.50 194.18 191.45 191.83 26,704 -2.82(-1.45%)
Jun 12, 2025 192.90 194.85 192.20 194.65 41,345 +0.84(+0.43%)
Jun 11, 2025 195.64 195.64 193.18 193.81 76,363 -2.00(-1.02%)
Jun 10, 2025 194.96 196.03 194.96 195.81 523,572 +0.96(+0.49%)
Jun 09, 2025 193.99 196.09 193.99 194.85 337,914 +1.30(+0.67%)
Jun 06, 2025 194.33 195.07 193.16 193.55 20,233 +0.49(+0.25%)
Jun 05, 2025 194.31 194.50 192.89 193.06 31,686 -0.52(-0.27%)
Jun 04, 2025 192.97 194.18 192.89 193.58 21,929 +0.64(+0.33%)
Jun 03, 2025 189.90 192.94 189.50 192.94 17,288 +2.18(+1.14%)
Jun 02, 2025 190.93 190.93 189.63 190.76 31,865 +0.97(+0.51%)
May 30, 2025 189.30 189.97 187.70 189.80 24,420 -0.17(-0.09%)
May 29, 2025 190.48 190.48 188.71 189.97 20,253 +0.59(+0.31%)
May 28, 2025 191.60 191.60 189.26 189.38 19,069 -2.82(-1.47%)
May 27, 2025 190.28 192.25 190.28 192.20 24,607 +3.53(+1.87%)
May 23, 2025 186.79 189.24 186.79 188.67 30,338 +0.06(+0.03%)
May 22, 2025 188.09 189.49 187.53 188.61 26,099 -0.20(-0.11%)
May 21, 2025 189.99 190.86 188.71 188.81 27,332 -2.68(-1.40%)
May 20, 2025 191.39 191.89 190.82 191.49 35,769 -0.68(-0.35%)
May 19, 2025 190.12 192.17 189.66 192.17 75,131 +0.59(+0.31%)
May 16, 2025 189.37 191.58 189.26 191.58 22,969 +1.86(+0.98%)
May 15, 2025 187.29 189.80 187.29 189.72 30,430 +1.80(+0.96%)
May 14, 2025 188.81 188.81 187.43 187.91 31,650 -1.70(-0.90%)
May 13, 2025 190.69 191.19 189.62 189.62 40,297 -0.80(-0.42%)
May 12, 2025 191.19 192.44 189.64 190.41 42,155 +4.10(+2.20%)
May 09, 2025 185.87 186.56 185.56 186.31 21,428 +0.47(+0.25%)
May 08, 2025 184.78 187.53 184.24 185.84 32,061 +2.54(+1.39%)
May 07, 2025 184.70 184.70 182.77 183.30 31,063 -1.38(-0.75%)
May 06, 2025 185.38 186.21 184.10 184.69 37,201 -1.30(-0.70%)
May 05, 2025 186.37 187.16 185.74 185.99 32,929 -1.25(-0.66%)
May 02, 2025 186.21 187.91 185.62 187.24 32,583 +3.23(+1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.