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.

DateOpenCloseChangeLowHighVolume
2024-03-27201.27203.95↑$2.68 (1.33%)201.27203.9541.33K
2024-03-26201.13200.64↓$0.49 (-0.24%)200.51201.3525.46K
2024-03-25200.34200.60↑$0.26 (0.13%)200.34201.5334.39K
2024-03-22201.31200.44↓$0.87 (-0.43%)200.35201.5929.04K
2024-03-21202.14202.43↑$0.29 (0.14%)201.40202.5530.19K
2024-03-20198.91201.41↑$2.50 (1.26%)198.76202.0039.50K
2024-03-19198.42199.16↑$0.74 (0.37%)198.14199.1856.31K
2024-03-18199.40198.69↓$0.71 (-0.36%)198.69200.2144.58K
2024-03-15197.54198.65↑$1.11 (0.56%)197.54199.3680.40K
2024-03-14199.35198.33↓$1.02 (-0.51%)197.38199.42229.71K
2024-03-13198.86199.88↑$1.02 (0.51%)198.86200.8743.69K
2024-03-12198.89198.46↓$0.43 (-0.22%)197.64198.8926.14K
2024-03-11197.80198.61↑$0.81 (0.41%)196.92199.4136.60K
2024-03-08198.84197.10↓$1.74 (-0.88%)197.10198.8829.26K
2024-03-07196.86197.97↑$1.11 (0.56%)196.86198.6832.62K
2024-03-06195.10195.39↑$0.29 (0.15%)194.97195.9034.44K
2024-03-05194.46193.87↓$0.59 (-0.30%)193.35195.6337.47K
2024-03-04194.02195.04↑$1.02 (0.53%)194.02195.5038.17K
2024-03-01193.36193.94↑$0.58 (0.30%)192.86194.2440.52K
2024-02-29192.49192.95↑$0.46 (0.24%)192.18193.3968.24K
2024-02-28190.86191.46↑$0.60 (0.31%)190.50192.4346.77K
2024-02-27191.21191.41↑$0.20 (0.10%)190.95191.7149.05K
2024-02-26191.08190.66↓$0.42 (-0.22%)190.56191.3552.37K
2024-02-23190.96191.52↑$0.56 (0.29%)190.71191.9141.89K
2024-02-22189.04190.50↑$1.46 (0.77%)188.88190.7636.19K
2024-02-21187.25188.55↑$1.30 (0.69%)187.05188.5534.64K
2024-02-20187.48187.58↑$0.10 (0.05%)186.79188.0060.77K
2024-02-16188.07188.12↑$0.05 (0.03%)187.99189.6541.87K
2024-02-15184.59187.57↑$2.98 (1.61%)184.59187.8531.93K
2024-02-14183.12183.69↑$0.57 (0.31%)182.60184.0892.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$VAW Buying more on Monday lets go

0 Like Report
kairaae

$VAW buy the dip…smfh

0 Like Report
rikishiiiii

$VAW how much did you make this past week?

0 Like Report