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
2023-12-29 190.59 190.87 189.75 189.94 0.0M
2023-12-28 191.39 191.87 190.96 191.08 0.0M
2023-12-27 191.37 192.25 191.14 191.96 0.1M
2023-12-26 190.52 192.00 190.50 191.53 0.1M
2023-12-22 189.94 190.92 189.61 190.39 0.1M
2023-12-21 188.46 189.14 187.89 189.13 0.1M
2023-12-20 189.45 189.88 186.93 186.93 0.1M
2023-12-19 188.70 190.01 188.70 189.88 0.0M
2023-12-18 188.95 189.82 188.50 188.50 0.1M
2023-12-15 187.94 189.13 187.38 187.76 0.3M
2023-12-14 186.11 189.30 186.11 188.31 0.3M
2023-12-13 180.21 184.86 179.78 184.72 0.1M
2023-12-12 182.31 183.00 180.96 181.62 0.1M
2023-12-11 179.98 181.33 179.51 181.22 0.1M
2023-12-08 179.37 181.11 179.37 180.26 0.0M
2023-12-07 178.82 179.79 178.48 179.69 0.0M
2023-12-06 179.63 180.42 178.31 178.57 0.1M
2023-12-05 180.28 180.40 178.51 178.64 0.0M
2023-12-04 181.76 182.98 181.17 181.38 0.0M
2023-12-01 180.74 183.50 180.39 183.09 0.1M
2023-11-30 178.74 180.55 178.27 180.39 0.0M
2023-11-29 178.38 179.56 178.38 178.60 0.0M
2023-11-28 177.52 178.71 177.26 177.70 0.2M
2023-11-27 176.89 177.88 176.46 177.66 0.2M
2023-11-24 176.92 178.40 176.92 177.79 0.0M
2023-11-22 177.01 177.29 176.04 177.12 0.0M
2023-11-21 176.58 177.59 176.58 176.88 0.0M
2023-11-20 175.95 176.85 175.05 176.47 0.1M
2023-11-17 176.30 176.72 175.84 176.19 0.0M
2023-11-16 175.21 176.09 174.91 175.61 0.0M
2023-11-15 175.02 177.02 175.02 175.42 0.0M
2023-11-14 171.34 175.35 171.34 174.78 0.1M
2023-11-13 168.53 169.78 168.23 169.05 0.1M
2023-11-10 167.60 169.49 167.58 169.40 0.0M
2023-11-09 169.72 169.72 167.39 167.41 0.0M
2023-11-08 168.71 169.28 167.86 168.92 0.1M
2023-11-07 169.87 169.87 168.37 168.49 0.1M
2023-11-06 172.44 172.44 171.09 171.51 0.0M
2023-11-03 171.05 173.54 171.05 172.42 0.0M
2023-11-02 167.42 169.59 167.42 169.54 0.1M
2023-11-01 165.67 166.41 164.64 166.33 0.1M
2023-10-31 165.15 166.42 164.96 165.88 0.0M
2023-10-30 165.13 165.58 164.08 165.20 0.1M
2023-10-27 164.05 164.52 163.15 163.61 1.4M
2023-10-26 163.00 165.28 163.00 163.81 0.1M
2023-10-25 163.89 164.34 162.58 162.59 0.1M
2023-10-24 163.80 165.55 163.80 164.38 0.1M
2023-10-23 163.25 164.30 162.48 162.50 0.4M
2023-10-20 166.23 166.52 164.40 164.40 0.1M
2023-10-19 168.00 169.14 166.12 166.51 0.1M
2023-10-18 171.61 171.61 168.34 168.44 0.1M
2023-10-17 169.73 173.51 169.73 172.97 0.0M
2023-10-16 170.18 172.00 170.17 170.95 0.0M
2023-10-13 170.86 171.49 168.71 169.28 0.0M
2023-10-12 173.41 173.41 168.70 169.93 0.0M
2023-10-11 173.01 174.12 171.71 172.98 0.0M
2023-10-10 171.17 174.05 171.17 172.63 0.1M
2023-10-09 169.62 171.29 169.00 170.76 0.1M
2023-10-06 168.56 171.63 168.00 170.55 0.1M
2023-10-05 170.63 171.52 168.22 169.06 0.1M
2023-10-04 170.01 171.28 168.86 170.87 0.1M
2023-10-03 168.98 171.32 168.79 169.34 0.1M
2023-10-02 172.00 172.06 169.04 170.23 0.1M
2023-09-29 174.14 174.50 172.14 172.52 0.1M
2023-09-28 170.99 173.40 170.99 172.76 0.1M
2023-09-27 172.20 172.77 170.69 171.72 0.1M
2023-09-26 173.07 173.94 171.14 171.36 0.1M
2023-09-25 171.88 174.14 171.88 174.01 0.0M
2023-09-22 173.37 174.25 172.59 172.72 0.0M
2023-09-21 175.14 175.14 172.88 172.91 0.1M
2023-09-20 178.34 179.38 176.28 176.40 0.0M
2023-09-19 178.27 178.92 176.71 178.01 0.0M
2023-09-18 178.95 179.14 177.81 178.27 0.0M
2023-09-15 180.52 181.16 178.70 179.02 0.1M
2023-09-14 179.81 181.28 179.70 180.92 0.0M
2023-09-13 178.97 179.44 177.73 178.17 0.0M
2023-09-12 178.96 180.00 178.60 179.04 0.0M
2023-09-11 180.09 180.91 179.30 179.44 0.0M
2023-09-08 178.73 179.84 178.58 179.08 0.0M
2023-09-07 179.14 179.81 177.94 178.90 0.0M
2023-09-06 180.09 181.10 178.81 179.99 0.0M
2023-09-05 183.89 183.91 180.57 180.57 0.1M
2023-09-01 183.86 185.00 183.86 184.54 0.1M
2023-08-31 183.02 183.41 182.36 182.48 0.1M
2023-08-30 181.90 182.95 181.90 182.60 0.1M
2023-08-29 179.18 182.23 178.66 182.23 0.0M
2023-08-28 178.21 179.92 178.21 179.01 0.0M
2023-08-25 178.01 178.46 176.28 177.77 0.0M
2023-08-24 177.09 178.54 176.94 177.08 0.0M
2023-08-23 177.45 178.41 177.12 177.85 0.0M
2023-08-22 178.12 178.57 177.00 177.43 0.1M
2023-08-21 177.98 178.10 176.40 177.68 0.1M
2023-08-18 176.49 178.13 176.16 177.66 0.1M
2023-08-17 179.07 180.39 177.65 177.66 0.1M
2023-08-16 179.03 180.17 178.11 178.13 0.1M
2023-08-15 180.91 180.91 179.03 179.27 0.0M
2023-08-14 181.17 182.39 180.36 182.39 0.1M
2023-08-11 181.42 182.60 181.22 181.69 0.0M
2023-08-10 183.09 184.00 181.86 182.27 0.0M
2023-08-09 183.61 183.92 182.13 182.26 0.0M
2023-08-08 182.47 183.30 181.09 183.16 0.1M
2023-08-07 184.18 185.20 183.55 184.98 0.0M
2023-08-04 184.81 186.41 183.74 183.74 0.1M
2023-08-03 184.92 185.70 184.06 184.23 0.1M
2023-08-02 186.10 186.98 185.27 185.39 0.1M
2023-08-01 188.06 188.89 187.79 188.23 0.1M
2023-07-31 188.33 189.37 188.08 189.15 0.0M
2023-07-28 188.01 188.58 187.13 188.04 0.0M
2023-07-27 188.89 188.96 186.41 186.68 0.0M
2023-07-26 187.61 188.52 186.73 188.14 0.0M
2023-07-25 185.48 189.20 185.48 188.39 0.1M
2023-07-24 184.73 185.60 184.26 185.14 0.1M
2023-07-21 184.55 185.02 183.49 184.68 0.0M
2023-07-20 185.43 185.45 183.98 184.79 0.1M
2023-07-19 185.30 185.72 184.13 184.64 0.3M
2023-07-18 183.85 185.93 183.85 185.50 0.1M
2023-07-17 183.00 184.26 182.69 183.82 0.9M
2023-07-14 184.75 184.90 182.67 183.63 0.7M
2023-07-13 184.35 185.06 183.65 184.85 0.0M
2023-07-12 183.09 184.26 182.24 183.66 0.1M
2023-07-11 179.88 181.25 179.86 181.10 0.0M
2023-07-10 177.73 180.14 177.73 179.34 0.1M
2023-07-07 177.01 180.67 177.01 179.03 0.0M
2023-07-06 176.51 177.15 174.51 177.05 0.1M
2023-07-05 181.66 181.66 178.47 178.47 0.1M
2023-07-03 181.83 183.70 181.83 182.97 0.3M
2023-06-30 181.50 182.58 180.74 181.97 0.1M
2023-06-29 177.72 180.51 177.33 180.51 0.1M
2023-06-28 179.29 179.29 177.88 178.70 0.1M
2023-06-27 177.64 179.86 177.01 179.65 0.1M
2023-06-26 175.61 177.58 175.61 177.15 0.0M
2023-06-23 174.95 175.84 174.94 175.52 0.0M
2023-06-22 176.66 177.02 175.26 176.86 0.0M
2023-06-21 176.06 178.21 175.67 177.46 0.1M
2023-06-20 177.93 177.93 176.20 177.05 0.0M
2023-06-16 179.67 179.67 178.35 179.37 0.0M
2023-06-15 177.35 179.71 177.35 179.45 0.0M
2023-06-14 180.00 180.00 176.97 177.84 0.0M
2023-06-13 176.08 178.79 176.08 178.69 0.1M
2023-06-12 174.27 175.22 173.20 174.93 0.0M
2023-06-09 175.17 175.17 173.67 174.26 0.1M
2023-06-08 176.37 176.37 174.53 175.63 0.0M
2023-06-07 174.24 176.50 174.24 176.34 0.1M
2023-06-06 172.00 174.50 172.00 174.22 0.1M
2023-06-05 173.06 174.19 171.83 172.83 0.1M
2023-06-02 169.35 173.29 169.35 172.98 0.2M
2023-06-01 165.04 167.39 165.01 166.82 0.1M
2023-05-31 165.84 165.84 164.14 164.74 0.1M
2023-05-30 167.92 167.99 165.60 166.62 0.1M
2023-05-26 167.49 168.70 167.04 167.69 0.1M
2023-05-25 167.70 167.70 165.98 166.94 0.1M
2023-05-24 168.97 169.02 167.45 167.69 0.1M
2023-05-23 171.12 171.59 169.57 169.78 0.1M
2023-05-22 172.94 173.63 171.62 172.05 0.1M
2023-05-19 173.21 173.72 171.95 172.76 0.1M
2023-05-18 170.93 172.78 169.90 172.63 0.1M
2023-05-17 170.76 172.02 170.01 171.43 0.1M
2023-05-16 172.00 172.00 170.02 170.04 0.1M
2023-05-15 171.98 173.09 171.36 172.95 0.1M
2023-05-12 171.57 172.25 170.09 171.41 0.0M
2023-05-11 171.10 171.53 170.41 171.23 0.0M
2023-05-10 174.68 174.68 171.09 172.95 0.0M
2023-05-09 173.28 173.76 172.34 172.96 0.0M
2023-05-08 175.83 176.36 174.15 174.38 0.0M
2023-05-05 173.18 175.41 173.18 174.78 0.1M
2023-05-04 173.00 174.01 171.39 171.64 0.1M
2023-05-03 174.88 175.94 172.73 172.73 0.0M
2023-05-02 174.78 174.84 171.87 174.72 0.0M
2023-05-01 176.61 177.55 176.07 176.16 0.0M
2023-04-28 174.28 176.64 174.28 176.37 0.1M
2023-04-27 172.37 174.47 171.61 174.44 0.0M
2023-04-26 173.40 173.71 171.36 171.78 0.0M
2023-04-25 176.36 176.36 173.92 173.92 0.1M
2023-04-24 176.87 178.07 176.87 177.99 0.1M
2023-04-21 177.74 177.74 175.91 176.78 0.1M
2023-04-20 177.90 179.17 177.78 178.63 0.0M
2023-04-19 178.41 179.22 178.00 178.98 0.0M
2023-04-18 179.38 180.18 178.79 179.51 0.0M
2023-04-17 177.76 178.94 177.53 178.87 0.0M
2023-04-14 178.82 179.80 176.86 177.76 0.1M
2023-04-13 177.68 179.83 177.29 179.19 0.1M
2023-04-12 178.75 179.13 177.24 177.34 0.1M
2023-04-11 176.50 178.44 176.50 177.50 0.1M
2023-04-10 174.10 176.36 174.10 176.16 0.1M
2023-04-06 174.32 175.04 173.75 174.90 0.1M
2023-04-05 174.97 175.67 173.76 175.36 0.1M
2023-04-04 178.52 178.52 175.25 175.93 0.1M
2023-04-03 178.23 179.57 177.50 178.84 0.1M
2023-03-31 175.46 178.06 175.46 177.82 0.1M
2023-03-30 175.61 175.99 174.50 175.17 0.1M
2023-03-29 174.03 174.22 173.36 174.20 0.1M
2023-03-28 171.03 172.19 171.03 171.95 0.1M
2023-03-27 170.76 172.11 169.70 170.90 0.0M
2023-03-24 166.78 169.93 165.84 169.67 0.1M
2023-03-23 169.66 172.38 167.77 168.76 0.1M
2023-03-22 172.08 172.96 169.10 169.13 0.0M
2023-03-21 171.94 172.99 171.17 172.13 0.1M
2023-03-20 167.76 170.14 167.76 169.91 0.1M
2023-03-17 168.52 168.52 166.36 166.59 0.1M
2023-03-16 165.78 169.59 165.27 169.34 0.1M
2023-03-15 169.20 169.20 165.15 167.46 0.1M
2023-03-14 173.98 175.29 171.46 173.25 0.1M
2023-03-13 170.77 173.23 169.84 170.87 0.1M
2023-03-10 176.90 176.90 172.00 172.87 0.1M
2023-03-09 181.72 182.28 176.46 176.95 0.1M
2023-03-08 180.73 181.90 180.33 181.45 0.0M
2023-03-07 183.65 183.65 180.10 180.69 0.1M
2023-03-06 187.20 187.20 183.88 184.14 0.1M
2023-03-03 186.15 187.86 184.82 187.82 0.1M
2023-03-02 181.76 185.11 181.49 184.93 0.1M
2023-03-01 181.86 184.45 181.86 182.86 0.1M
2023-02-28 180.34 182.48 180.07 181.38 0.1M
2023-02-27 180.61 182.08 180.40 180.45 0.1M
2023-02-24 176.04 179.76 175.00 179.66 0.1M
2023-02-23 179.36 180.04 176.39 178.91 0.1M
2023-02-22 178.01 179.48 177.42 178.74 0.0M
2023-02-21 180.02 180.50 177.11 177.41 0.1M
2023-02-17 181.26 181.45 180.08 180.95 0.1M
2023-02-16 181.68 184.43 181.28 182.27 0.1M
2023-02-15 182.31 184.02 181.34 184.01 0.1M
2023-02-14 181.81 183.53 181.07 183.02 0.1M
2023-02-13 181.41 182.73 180.70 182.48 0.0M
2023-02-10 180.16 181.42 179.59 181.34 0.1M
2023-02-09 184.88 184.99 180.22 180.85 0.1M
2023-02-08 184.53 185.80 183.36 183.57 0.1M
2023-02-07 183.13 185.72 182.65 185.34 0.0M
2023-02-06 184.02 184.35 182.46 183.43 0.0M
2023-02-03 186.48 188.15 185.33 185.50 0.1M
2023-02-02 188.32 189.15 185.82 188.64 0.1M
2023-02-01 186.03 189.76 184.89 188.51 0.1M
2023-01-31 182.98 186.73 182.98 186.73 0.0M
2023-01-30 182.83 184.99 182.50 182.60 0.1M
2023-01-27 183.28 184.99 183.10 184.03 0.0M
2023-01-26 182.46 184.40 181.37 184.39 0.1M
2023-01-25 180.86 183.30 180.34 183.15 0.1M
2023-01-24 181.79 183.12 180.46 182.75 0.0M
2023-01-23 181.83 183.45 181.21 182.80 0.1M
2023-01-20 178.75 182.03 178.05 181.98 0.1M
2023-01-19 178.78 179.16 177.11 178.43 0.1M
2023-01-18 183.85 184.45 179.88 179.88 0.1M
2023-01-17 184.04 184.75 182.14 182.34 0.1M
2023-01-13 181.81 184.47 181.81 184.17 0.1M
2023-01-12 182.70 183.33 180.65 183.08 0.1M
2023-01-11 180.29 181.94 180.18 181.86 0.1M
2023-01-10 177.28 179.32 176.32 179.24 0.0M
2023-01-09 177.94 179.73 177.04 177.24 0.1M
2023-01-06 172.25 176.60 172.25 176.31 0.1M
2023-01-05 170.91 171.42 169.49 170.64 0.1M
2023-01-04 170.60 173.58 170.60 173.13 0.1M
2023-01-03 170.64 171.99 168.56 170.10 0.1M