Vanguard Materials Index Fund ETF Shares (VAW) Historical Stock Data
196.19 ↑1.24 (0.64%)
As of April 26, 2024, 1:23pm EST.
Historical Data
In the past 30 trading days, VAW is down -0.03% a day on average. There have been 14 days where Vanguard Materials Index Fund ETF Shares closed green and 16 days where VAW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 195.22 | 196.19 | ↑$0.97 (0.50%) | 195.22 | 196.98 | 32.96K |
| 2024-04-25 | 193.63 | 194.95 | ↑$1.32 (0.68%) | 192.11 | 195.40 | 23.75K |
| 2024-04-24 | 193.54 | 194.22 | ↑$0.68 (0.35%) | 192.84 | 194.30 | 28.27K |
| 2024-04-23 | 193.53 | 194.17 | ↑$0.64 (0.33%) | 193.40 | 194.98 | 42.93K |
| 2024-04-22 | 194.59 | 195.73 | ↑$1.14 (0.59%) | 193.61 | 196.51 | 27.47K |
| 2024-04-19 | 195.70 | 195.25 | ↓$0.45 (-0.23%) | 194.63 | 196.65 | 55.62K |
| 2024-04-18 | 196.81 | 195.36 | ↓$1.45 (-0.74%) | 194.66 | 197.04 | 25.47K |
| 2024-04-17 | 196.61 | 195.43 | ↓$1.18 (-0.60%) | 195.19 | 197.52 | 60.90K |
| 2024-04-16 | 195.74 | 195.29 | ↓$0.45 (-0.23%) | 194.39 | 196.21 | 55.16K |
| 2024-04-15 | 199.40 | 196.63 | ↓$2.77 (-1.39%) | 196.05 | 200.14 | 45.59K |
| 2024-04-12 | 200.93 | 197.64 | ↓$3.29 (-1.64%) | 197.06 | 201.11 | 52.24K |
| 2024-04-11 | 201.75 | 201.27 | ↓$0.48 (-0.24%) | 200.41 | 202.13 | 34.28K |
| 2024-04-10 | 201.49 | 201.35 | ↓$0.14 (-0.07%) | 200.59 | 202.61 | 62.87K |
| 2024-04-09 | 204.90 | 204.63 | ↓$0.27 (-0.13%) | 202.73 | 205.49 | 29.08K |
| 2024-04-08 | 204.38 | 204.01 | ↓$0.37 (-0.18%) | 203.68 | 204.67 | 47.49K |
| 2024-04-05 | 202.20 | 203.66 | ↑$1.46 (0.72%) | 202.00 | 203.95 | 59.78K |
| 2024-04-04 | 205.41 | 202.16 | ↓$3.25 (-1.58%) | 201.74 | 205.99 | 36.36K |
| 2024-04-03 | 202.89 | 204.42 | ↑$1.53 (0.75%) | 202.89 | 204.46 | 81.06K |
| 2024-04-02 | 203.23 | 202.77 | ↓$0.46 (-0.23%) | 202.02 | 203.51 | 39.17K |
| 2024-04-01 | 205.20 | 203.78 | ↓$1.42 (-0.69%) | 203.57 | 205.21 | 59.10K |
| 2024-03-28 | 203.91 | 204.43 | ↑$0.52 (0.26%) | 203.80 | 204.86 | 45.44K |
| 2024-03-27 | 201.27 | 203.95 | ↑$2.68 (1.33%) | 201.27 | 203.95 | 41.33K |
| 2024-03-26 | 201.13 | 200.64 | ↓$0.49 (-0.24%) | 200.51 | 201.35 | 25.46K |
| 2024-03-25 | 200.34 | 200.60 | ↑$0.26 (0.13%) | 200.34 | 201.53 | 34.39K |
| 2024-03-22 | 201.31 | 200.44 | ↓$0.87 (-0.43%) | 200.35 | 201.59 | 29.04K |
| 2024-03-21 | 202.14 | 202.43 | ↑$0.29 (0.14%) | 201.40 | 202.55 | 30.19K |
| 2024-03-20 | 198.91 | 201.41 | ↑$2.50 (1.26%) | 198.76 | 202.00 | 39.50K |
| 2024-03-19 | 198.42 | 199.16 | ↑$0.74 (0.37%) | 198.14 | 199.18 | 56.31K |
| 2024-03-18 | 199.40 | 198.69 | ↓$0.71 (-0.36%) | 198.69 | 200.21 | 44.58K |
| 2024-03-15 | 197.54 | 198.65 | ↑$1.11 (0.56%) | 197.54 | 199.36 | 80.40K |
Create an account or log in to view more rows.
$VAW futes rippin
$VAW we back boys
$VAW go time
$VAW Buying more on Monday lets go
$VAW holding unfortunately lol
$VAW is the dump over
$VAW buy the dip…smfh
$VAW how much did you make this past week?
$VAW finally a pullback
$VAW Mindset is key