Vanguard Materials Index Fund ETF Shares

VAW
🏛️ usa →
202.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 195.75 197.35 195.69 196.88 0.1M
2021-12-30 196.80 197.75 195.78 195.90 0.1M
2021-12-29 195.68 196.89 195.68 196.48 0.1M
2021-12-28 194.78 196.03 194.75 195.72 0.1M
2021-12-27 192.46 194.80 192.03 194.72 0.0M
2021-12-23 190.23 192.34 190.23 191.85 0.1M
2021-12-22 188.44 190.17 188.19 190.10 0.1M
2021-12-21 187.04 189.06 187.04 188.56 0.1M
2021-12-20 186.79 186.88 183.20 185.60 0.1M
2021-12-17 190.74 191.57 189.25 189.46 0.1M
2021-12-16 191.15 193.13 190.75 191.61 0.1M
2021-12-15 189.39 190.71 187.03 190.55 0.1M
2021-12-14 189.50 191.92 189.50 189.98 0.1M
2021-12-13 191.84 192.02 189.72 190.26 0.1M
2021-12-10 192.41 192.81 190.56 191.92 0.1M
2021-12-09 190.72 191.73 190.17 190.75 0.0M
2021-12-08 191.80 192.36 190.96 192.00 0.0M
2021-12-07 190.42 192.52 190.42 191.12 0.1M
2021-12-06 186.92 189.69 186.53 188.05 0.2M
2021-12-03 186.10 187.75 183.88 185.17 0.1M
2021-12-02 182.96 186.56 182.64 185.81 0.1M
2021-12-01 187.00 188.91 182.04 182.04 0.2M
2021-11-30 188.28 188.55 184.00 184.32 0.1M
2021-11-29 190.55 190.55 188.10 189.27 0.1M
2021-11-26 187.99 189.56 186.92 188.87 0.1M
2021-11-24 192.73 193.12 192.12 192.43 0.1M
2021-11-23 193.74 195.00 192.99 193.79 0.1M
2021-11-22 193.26 195.57 193.00 193.59 0.1M
2021-11-19 192.49 194.09 192.40 192.92 0.1M
2021-11-18 194.43 194.56 192.71 193.30 0.1M
2021-11-17 195.27 195.69 194.11 194.31 0.2M
2021-11-16 196.22 196.78 195.58 195.69 0.1M
2021-11-15 197.40 197.46 195.60 196.27 0.1M
2021-11-12 196.08 197.28 195.59 197.26 0.1M
2021-11-11 194.76 196.31 194.20 195.49 0.1M
2021-11-10 194.92 195.69 193.02 193.52 0.1M
2021-11-09 194.24 195.04 193.54 195.04 0.1M
2021-11-08 194.59 195.43 193.90 194.40 0.1M
2021-11-05 191.16 192.82 191.16 192.32 0.1M
2021-11-04 190.86 191.38 189.89 190.46 0.1M
2021-11-03 188.75 191.55 188.55 190.87 0.1M
2021-11-02 186.93 188.78 186.53 188.61 0.1M
2021-11-01 186.26 187.52 185.67 186.64 0.1M
2021-10-29 186.04 187.33 185.28 185.89 0.1M
2021-10-27 186.92 187.28 184.54 184.64 0.1M
2021-10-26 187.98 188.70 186.22 187.73 0.2M
2021-10-25 186.79 188.31 185.94 187.48 0.1M
2021-10-22 186.21 187.40 185.55 185.55 0.1M
2021-10-21 185.15 185.61 183.68 185.57 0.1M
2021-10-20 184.62 186.39 184.15 186.17 0.1M
2021-10-19 184.80 184.80 183.27 184.38 0.1M
2021-10-18 182.46 184.22 182.21 183.98 0.1M
2021-10-15 184.60 185.01 183.69 183.83 0.3M
2021-10-14 181.00 183.39 180.61 183.08 0.1M
2021-10-13 179.12 179.68 177.19 179.20 0.1M
2021-10-12 177.85 178.78 177.59 178.12 0.1M
2021-10-11 178.17 180.22 177.61 177.61 0.1M
2021-10-08 178.90 178.90 177.12 177.32 0.1M
2021-10-07 177.70 180.25 177.70 178.35 0.1M
2021-10-06 174.84 176.09 172.96 176.09 0.1M
2021-10-05 175.62 177.61 174.51 176.74 0.1M
2021-10-04 176.15 177.24 174.16 175.11 0.1M
2021-10-01 173.98 176.79 172.60 176.04 0.2M
2021-09-30 176.55 177.10 173.23 173.23 0.1M
2021-09-29 176.89 176.89 175.80 175.84 0.1M
2021-09-28 179.14 179.32 177.08 177.40 0.1M
2021-09-27 178.14 180.27 178.14 179.59 0.1M
2021-09-24 176.95 178.68 176.95 177.69 0.3M
2021-09-23 176.70 179.09 176.58 177.90 0.1M
2021-09-22 174.81 177.04 174.81 175.23 0.1M
2021-09-21 175.27 175.27 172.37 173.42 0.1M
2021-09-20 173.30 174.58 171.56 173.92 0.2M
2021-09-17 179.98 180.10 176.95 177.49 0.1M
2021-09-16 182.68 182.68 179.80 181.16 0.1M
2021-09-15 181.61 183.53 181.55 183.34 0.1M
2021-09-14 183.91 183.91 180.71 181.08 0.1M
2021-09-13 184.78 185.14 182.12 183.21 0.1M
2021-09-10 184.65 185.54 183.18 183.26 0.1M
2021-09-09 182.96 184.78 182.96 183.56 0.1M
2021-09-08 184.73 184.83 182.85 183.57 0.1M
2021-09-07 186.16 186.16 185.22 185.37 0.1M
2021-09-03 187.78 188.26 186.71 186.80 0.1M
2021-09-02 187.36 188.36 187.33 187.87 0.1M
2021-09-01 186.92 187.52 184.75 186.71 0.1M
2021-08-31 187.51 187.54 186.38 187.05 0.1M
2021-08-30 188.91 189.15 187.71 187.71 0.1M
2021-08-27 186.13 188.66 186.13 188.10 0.1M
2021-08-26 186.39 186.80 185.00 185.18 0.1M
2021-08-25 185.49 187.28 184.57 186.67 0.1M
2021-08-24 185.28 186.29 185.13 185.77 0.1M
2021-08-23 183.57 184.73 183.23 184.31 0.1M
2021-08-20 181.32 182.82 181.27 182.48 0.1M
2021-08-19 181.06 182.23 180.39 181.27 0.1M
2021-08-18 184.62 185.88 183.42 183.51 0.1M
2021-08-17 186.57 186.60 183.21 185.30 0.1M
2021-08-16 187.55 188.04 185.62 187.67 0.1M
2021-08-13 189.14 189.22 188.52 188.80 0.1M
2021-08-12 189.00 189.19 186.83 188.74 0.1M
2021-08-11 187.69 189.19 186.83 189.06 0.3M
2021-08-10 183.36 186.98 183.36 186.46 0.1M
2021-08-09 183.01 183.74 182.00 183.42 0.1M
2021-08-06 181.88 183.70 181.72 183.35 0.1M
2021-08-05 181.52 182.68 180.68 180.79 0.1M
2021-08-04 182.41 183.12 180.82 180.83 0.1M
2021-08-03 181.48 183.36 179.83 183.36 0.1M
2021-08-02 184.33 185.69 181.38 181.45 0.2M
2021-07-30 182.77 184.96 182.77 183.59 0.1M
2021-07-29 182.16 183.98 182.16 183.22 0.1M
2021-07-28 180.08 181.51 178.78 180.88 0.1M
2021-07-27 178.79 180.84 177.30 180.11 0.1M
2021-07-26 178.71 180.14 178.43 179.98 0.1M
2021-07-23 178.22 178.46 176.38 178.24 0.1M
2021-07-22 177.66 177.66 175.91 177.17 0.1M
2021-07-21 176.73 178.15 176.56 177.43 0.1M
2021-07-20 172.71 176.50 172.31 175.38 0.1M
2021-07-19 173.82 173.92 171.71 173.00 0.3M
2021-07-16 180.33 180.33 176.70 176.98 0.1M
2021-07-15 179.14 181.26 179.14 180.08 0.1M
2021-07-14 181.25 182.64 179.71 180.12 0.1M
2021-07-13 182.22 182.60 180.29 180.44 0.1M
2021-07-12 181.17 183.17 180.39 182.77 0.9M
2021-07-09 180.48 182.29 180.33 182.05 0.1M
2021-07-08 177.79 179.41 176.72 178.33 0.5M
2021-07-07 179.00 181.04 178.66 180.82 0.1M
2021-07-06 182.01 182.01 177.78 179.01 0.2M
2021-07-02 182.31 182.31 180.89 181.94 0.1M
2021-07-01 181.93 182.28 180.96 181.84 0.2M
2021-06-30 179.59 180.95 179.59 180.79 0.1M
2021-06-29 180.56 181.74 179.65 179.97 0.1M
2021-06-28 181.11 181.11 178.97 180.04 0.1M
2021-06-25 181.68 182.25 180.39 180.45 0.1M
2021-06-24 181.04 181.51 179.64 180.61 0.1M
2021-06-23 181.39 181.84 179.62 179.63 0.2M
2021-06-22 180.35 181.40 179.22 180.65 0.2M
2021-06-21 178.05 180.22 178.01 179.93 0.2M
2021-06-18 178.11 178.94 176.88 176.88 0.2M
2021-06-17 184.06 184.06 177.76 180.12 0.2M
2021-06-16 186.63 186.63 184.21 184.72 0.1M
2021-06-15 187.13 187.31 185.06 186.64 0.2M
2021-06-14 189.09 189.38 186.13 186.92 0.3M
2021-06-11 189.78 190.78 188.47 189.59 0.1M
2021-06-10 191.02 191.54 188.68 188.75 0.1M
2021-06-09 191.13 191.18 189.76 189.85 0.2M
2021-06-08 190.67 191.72 189.13 191.15 0.2M
2021-06-07 192.62 192.71 189.59 190.39 0.2M
2021-06-04 193.07 193.38 191.66 192.59 0.1M
2021-06-03 191.03 192.10 189.60 192.06 0.1M
2021-06-02 194.56 194.56 192.09 192.36 0.2M
2021-06-01 193.03 194.22 192.70 194.10 0.2M
2021-05-28 192.00 192.00 190.48 191.38 0.1M
2021-05-27 190.94 192.06 190.94 191.36 0.1M
2021-05-26 189.36 189.88 188.25 189.57 0.1M
2021-05-25 191.64 191.96 189.06 189.21 0.2M
2021-05-24 190.45 191.77 189.94 191.15 0.1M
2021-05-21 190.37 191.53 189.33 189.59 0.1M
2021-05-20 189.44 189.78 188.24 188.99 0.1M
2021-05-19 189.62 189.79 186.97 188.96 0.2M
2021-05-18 194.64 194.83 192.13 192.13 0.2M
2021-05-17 192.41 194.70 191.47 194.47 0.2M
2021-05-14 191.38 192.94 191.22 192.66 0.2M
2021-05-13 187.69 191.04 187.49 190.53 0.2M
2021-05-12 192.33 192.53 187.23 187.51 0.5M
2021-05-11 190.21 193.13 189.28 192.83 0.2M
2021-05-10 194.71 196.00 192.01 192.23 0.3M
2021-05-07 191.29 193.30 190.08 193.04 0.2M
2021-05-06 190.06 191.13 187.82 191.12 0.3M
2021-05-05 188.05 189.75 188.05 189.49 0.3M
2021-05-04 183.77 187.07 183.74 187.06 0.2M
2021-05-03 183.17 185.70 183.13 184.65 0.1M
2021-04-30 182.58 183.48 181.21 181.56 0.1M
2021-04-29 183.87 183.87 181.64 183.33 0.1M
2021-04-28 182.49 183.26 182.00 182.65 0.1M
2021-04-27 182.39 182.63 181.24 182.25 0.1M
2021-04-26 181.86 183.52 181.83 182.57 0.1M
2021-04-23 178.71 181.80 178.69 181.21 0.1M
2021-04-22 180.80 180.80 177.92 178.17 0.2M
2021-04-21 177.49 181.16 177.44 181.08 0.1M
2021-04-20 179.61 179.91 176.96 177.60 0.1M
2021-04-19 180.81 181.13 178.98 179.86 0.2M
2021-04-16 180.07 181.19 180.07 180.84 0.1M
2021-04-15 177.88 178.96 176.89 178.55 0.3M
2021-04-14 175.30 177.68 175.30 176.62 0.3M
2021-04-13 175.94 175.94 174.46 175.21 0.1M
2021-04-12 175.16 176.11 175.16 175.84 0.2M
2021-04-09 174.41 175.22 173.76 175.11 0.1M
2021-04-08 174.01 174.15 172.28 173.87 0.1M
2021-04-07 176.67 176.76 173.49 173.74 0.1M
2021-04-06 176.50 177.43 176.08 176.79 0.1M
2021-04-05 176.25 177.25 175.59 176.59 0.2M
2021-04-01 173.61 174.55 172.12 174.55 0.3M
2021-03-31 173.89 174.55 172.43 172.95 0.2M
2021-03-30 173.41 174.00 172.67 173.31 0.2M
2021-03-29 173.90 175.60 172.80 173.50 0.2M
2021-03-26 171.31 174.40 170.94 174.40 0.2M
2021-03-25 166.80 170.59 165.72 170.28 0.1M
2021-03-24 167.67 170.20 167.37 167.37 0.2M
2021-03-23 169.98 169.98 165.82 166.49 0.2M
2021-03-22 170.78 171.40 169.57 170.77 0.2M
2021-03-19 172.04 172.06 168.90 171.00 0.2M
2021-03-18 172.55 174.80 171.48 171.84 0.1M
2021-03-17 170.96 173.25 170.69 172.81 0.2M
2021-03-16 172.65 172.65 170.23 171.06 0.1M
2021-03-15 172.97 172.97 170.83 172.82 0.1M
2021-03-12 172.16 172.98 171.71 172.98 0.1M
2021-03-11 172.60 173.47 172.00 172.07 0.2M
2021-03-10 169.26 172.35 168.57 171.26 0.2M
2021-03-09 168.67 169.43 167.05 168.28 0.2M
2021-03-08 165.29 169.40 165.00 167.18 0.2M
2021-03-05 162.42 165.13 158.87 164.77 0.1M
2021-03-04 163.70 164.46 157.89 160.63 0.2M
2021-03-03 164.98 166.23 163.91 164.13 0.1M
2021-03-02 164.80 166.72 164.60 165.14 0.2M
2021-03-01 162.69 165.38 162.69 164.59 0.2M
2021-02-26 162.07 162.45 159.05 160.13 0.1M
2021-02-25 166.52 166.55 161.88 162.50 0.1M
2021-02-24 164.89 167.09 164.39 166.56 0.1M
2021-02-23 164.37 165.11 161.15 164.75 0.2M
2021-02-22 163.25 165.36 163.00 164.55 0.1M
2021-02-19 161.43 164.11 161.43 163.64 0.1M
2021-02-18 161.30 161.70 159.91 160.41 0.2M
2021-02-17 161.74 162.18 160.07 161.91 0.1M
2021-02-16 163.00 163.34 161.98 162.14 0.1M
2021-02-12 160.29 162.31 160.29 162.27 0.1M
2021-02-11 161.08 161.42 159.11 160.77 0.1M
2021-02-10 161.80 162.02 159.55 160.38 0.1M
2021-02-09 161.80 161.80 160.22 160.63 0.1M
2021-02-08 161.02 161.90 161.01 161.68 0.3M
2021-02-05 158.87 160.05 158.64 159.90 0.1M
2021-02-04 157.32 157.73 156.00 157.27 0.1M
2021-02-03 158.00 158.50 157.16 157.67 0.1M
2021-02-02 156.73 158.17 156.09 157.52 0.2M
2021-02-01 154.93 155.95 153.00 155.65 0.1M
2021-01-29 156.00 156.26 152.45 153.25 0.1M
2021-01-28 155.23 157.00 155.04 156.09 0.1M
2021-01-27 155.89 155.89 151.95 153.75 0.2M
2021-01-26 161.56 162.07 158.25 158.25 0.2M
2021-01-25 161.06 161.23 158.00 160.79 0.1M
2021-01-22 160.52 162.01 160.11 161.60 0.1M
2021-01-21 164.80 164.80 162.25 162.27 0.2M
2021-01-20 165.06 165.36 164.04 164.78 0.1M
2021-01-19 164.89 165.17 163.50 164.24 0.2M
2021-01-15 164.92 164.92 161.91 163.37 0.2M
2021-01-14 167.13 167.30 165.86 166.06 0.1M
2021-01-13 168.47 168.73 165.94 166.57 0.2M
2021-01-12 165.99 169.02 165.58 168.49 0.9M
2021-01-11 163.99 166.95 163.31 166.20 0.1M
2021-01-08 167.70 167.70 164.20 166.33 0.2M
2021-01-07 167.42 168.34 166.66 167.25 0.2M
2021-01-06 160.77 167.33 160.77 166.17 0.6M
2021-01-05 155.70 159.78 155.70 159.28 0.1M
2021-01-04 158.34 159.32 154.86 155.79 0.2M