Vanguard Materials Index Fund ETF Shares (VAW) Historical Stock Data
203.52 ↓0.43 (-0.21%)
As of March 28, 2024, 9:54am EST.
Historical Data
In the past 30 trading days, VAW is up 0.25% a day on average. There have been 22 days where Vanguard Materials Index Fund ETF Shares closed green and 8 days where VAW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 199.35 | 198.33 | ↓$1.02 (-0.51%) | 197.38 | 199.42 | 229.71K |
2024-03-13 | 198.86 | 199.88 | ↑$1.02 (0.51%) | 198.86 | 200.87 | 43.69K |
2024-03-12 | 198.89 | 198.46 | ↓$0.43 (-0.22%) | 197.64 | 198.89 | 26.14K |
2024-03-11 | 197.80 | 198.61 | ↑$0.81 (0.41%) | 196.92 | 199.41 | 36.60K |
2024-03-08 | 198.84 | 197.10 | ↓$1.74 (-0.88%) | 197.10 | 198.88 | 29.26K |
2024-03-07 | 196.86 | 197.97 | ↑$1.11 (0.56%) | 196.86 | 198.68 | 32.62K |
2024-03-06 | 195.10 | 195.39 | ↑$0.29 (0.15%) | 194.97 | 195.90 | 34.44K |
2024-03-05 | 194.46 | 193.87 | ↓$0.59 (-0.30%) | 193.35 | 195.63 | 37.47K |
2024-03-04 | 194.02 | 195.04 | ↑$1.02 (0.53%) | 194.02 | 195.50 | 38.17K |
2024-03-01 | 193.36 | 193.94 | ↑$0.58 (0.30%) | 192.86 | 194.24 | 40.52K |
2024-02-29 | 192.49 | 192.95 | ↑$0.46 (0.24%) | 192.18 | 193.39 | 68.24K |
2024-02-28 | 190.86 | 191.46 | ↑$0.60 (0.31%) | 190.50 | 192.43 | 46.77K |
2024-02-27 | 191.21 | 191.41 | ↑$0.20 (0.10%) | 190.95 | 191.71 | 49.05K |
2024-02-26 | 191.08 | 190.66 | ↓$0.42 (-0.22%) | 190.56 | 191.35 | 52.37K |
2024-02-23 | 190.96 | 191.52 | ↑$0.56 (0.29%) | 190.71 | 191.91 | 41.89K |
2024-02-22 | 189.04 | 190.50 | ↑$1.46 (0.77%) | 188.88 | 190.76 | 36.19K |
2024-02-21 | 187.25 | 188.55 | ↑$1.30 (0.69%) | 187.05 | 188.55 | 34.64K |
2024-02-20 | 187.48 | 187.58 | ↑$0.10 (0.05%) | 186.79 | 188.00 | 60.77K |
2024-02-16 | 188.07 | 188.12 | ↑$0.05 (0.03%) | 187.99 | 189.65 | 41.87K |
2024-02-15 | 184.59 | 187.57 | ↑$2.98 (1.61%) | 184.59 | 187.85 | 31.93K |
2024-02-14 | 183.12 | 183.69 | ↑$0.57 (0.31%) | 182.60 | 184.08 | 92.97K |
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