Vanguard Materials Index Fund ETF Shares (VAW) Historical Stock Data

179.41 ↓3.81 (-2.08%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, VAW is up 0.27% a day on average. There have been 18 days where Vanguard Materials Index Fund ETF Shares closed green and 12 days where VAW closed red.

DateOpenCloseChangeLowHighVolume
2022-12-05181.89179.41↓$2.48 (-1.36%)179.20182.2751.94K
2022-12-02178.82183.22↑$4.40 (2.46%)178.82183.6550.48K
2022-12-01181.73180.97↓$0.76 (-0.42%)179.95182.3786.56K
2022-11-30176.70180.78↑$4.08 (2.31%)175.17180.8048.99K
2022-11-29176.30176.54↑$0.24 (0.14%)176.18177.5674.98K
2022-11-28178.25175.73↓$2.52 (-1.41%)175.43178.5699.91K
2022-11-25179.58179.95↑$0.37 (0.21%)179.57180.1018.20K
2022-11-23179.02180.04↑$1.02 (0.57%)178.86180.0456.80K
2022-11-22176.73179.30↑$2.57 (1.45%)176.73179.4461.43K
2022-11-21173.36175.30↑$1.94 (1.12%)173.33175.7444.78K
2022-11-18175.06174.83↓$0.23 (-0.13%)173.16175.2344.81K
2022-11-17172.51173.68↑$1.17 (0.68%)171.44173.7758.28K
2022-11-16176.16175.17↓$0.99 (-0.56%)174.90176.5355.77K
2022-11-15179.02176.94↓$2.08 (-1.16%)175.66179.41356.28K
2022-11-14176.24177.11↑$0.87 (0.49%)176.24179.44174.73K
2022-11-11176.58177.26↑$0.68 (0.39%)176.58179.3990.63K
2022-11-10171.65174.93↑$3.28 (1.91%)171.65175.0973.44K
2022-11-09168.08165.84↓$2.24 (-1.33%)165.53169.1192.15K
2022-11-08167.31169.14↑$1.83 (1.09%)166.97170.7082.73K
2022-11-07165.77166.40↑$0.63 (0.38%)164.69166.4149.92K
2022-11-04163.25165.11↑$1.86 (1.14%)162.63165.8983.75K
2022-11-03156.14159.29↑$3.15 (2.02%)156.14160.2867.12K
2022-11-02163.33158.24↓$5.09 (-3.12%)158.22164.4666.47K
2022-11-01164.94163.14↓$1.80 (-1.09%)162.00165.4563.72K
2022-10-31163.02162.66↓$0.36 (-0.22%)162.46164.20121.46K
2022-10-28162.05163.90↑$1.85 (1.14%)161.19164.2157.38K
2022-10-27163.17162.62↓$0.55 (-0.34%)162.38164.4073.70K
2022-10-26162.52163.07↑$0.55 (0.34%)161.92164.9172.55K
2022-10-25158.23161.97↑$3.74 (2.36%)158.17162.0652.31K
2022-10-24159.92158.51↓$1.41 (-0.88%)158.13160.2787.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$VAW how much did you make this past week?

0 Like Report
kairaae

$VAW it's going down??

0 Like Report
millimaker

$VAW whats the target for Friday close?

0 Like Report