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
2024-12-31 187.60 188.49 187.05 187.84 0.1M
2024-12-30 188.00 188.00 186.09 186.91 0.1M
2024-12-27 189.77 191.23 188.62 189.34 0.0M
2024-12-26 189.90 191.23 189.79 190.78 0.0M
2024-12-24 189.93 190.86 189.27 190.80 0.0M
2024-12-23 189.49 189.73 188.05 189.62 0.1M
2024-12-20 187.62 190.88 187.52 189.83 0.1M
2024-12-19 190.19 191.20 187.73 187.73 0.4M
2024-12-18 196.01 196.46 189.69 189.69 0.1M
2024-12-17 197.33 198.52 196.77 196.79 0.0M
2024-12-16 199.90 200.06 198.27 198.38 0.0M
2024-12-13 201.34 201.34 199.41 199.97 0.1M
2024-12-12 202.81 203.18 201.84 201.84 0.0M
2024-12-11 204.48 204.48 203.34 203.34 0.0M
2024-12-10 206.18 206.18 203.38 204.22 0.0M
2024-12-09 207.92 208.79 206.13 206.13 0.0M
2024-12-06 207.78 207.95 206.30 206.47 0.0M
2024-12-05 209.27 209.27 206.65 207.23 0.0M
2024-12-04 211.13 211.13 209.42 209.89 0.0M
2024-12-03 212.96 212.96 211.18 211.47 0.0M
2024-12-02 212.21 212.53 210.91 212.18 0.0M
2024-11-29 211.74 212.46 211.58 212.45 0.0M
2024-11-27 212.25 213.17 211.05 211.29 0.0M
2024-11-26 212.21 212.21 210.79 211.57 0.0M
2024-11-25 211.21 213.52 211.21 213.02 0.0M
2024-11-22 209.38 210.95 209.38 210.70 0.0M
2024-11-21 206.96 209.38 206.70 209.38 0.0M
2024-11-20 205.18 206.70 204.80 206.55 0.0M
2024-11-19 204.48 205.56 203.35 205.41 0.1M
2024-11-18 204.50 205.66 204.50 205.66 0.0M
2024-11-15 205.59 205.85 203.90 204.10 0.0M
2024-11-14 207.00 207.12 205.33 205.52 0.0M
2024-11-13 207.30 207.74 206.75 206.92 0.0M
2024-11-12 209.67 209.67 207.06 207.17 0.0M
2024-11-11 211.16 211.77 210.53 210.53 0.0M
2024-11-08 211.53 212.01 210.84 211.26 0.0M
2024-11-07 212.95 213.51 212.22 212.63 0.0M
2024-11-06 213.36 213.36 210.11 212.19 0.0M
2024-11-05 206.19 207.94 205.53 207.72 0.0M
2024-11-04 207.00 207.70 205.76 206.42 0.0M
2024-11-01 206.37 207.11 205.65 205.76 0.0M
2024-10-31 207.62 207.96 205.80 205.80 0.0M
2024-10-30 208.11 210.25 208.11 208.86 0.0M
2024-10-29 208.56 209.15 207.97 208.24 0.0M
2024-10-28 208.38 209.77 208.34 209.69 0.0M
2024-10-25 209.21 209.44 207.47 207.57 0.0M
2024-10-24 210.64 210.64 208.33 208.87 0.0M
2024-10-23 210.52 211.63 210.00 210.60 0.0M
2024-10-22 212.71 213.42 210.79 211.43 0.0M
2024-10-21 215.08 215.08 212.98 213.34 0.0M
2024-10-18 214.89 215.82 214.14 215.21 0.0M
2024-10-17 214.78 214.78 213.92 214.42 0.0M
2024-10-16 212.75 214.41 212.62 214.13 0.0M
2024-10-15 211.87 213.99 211.87 212.39 0.0M
2024-10-14 210.39 212.44 210.03 212.30 0.0M
2024-10-11 209.70 211.33 209.70 211.12 0.0M
2024-10-10 208.31 209.65 208.10 209.28 0.0M
2024-10-09 207.36 209.38 207.16 209.05 0.0M
2024-10-08 207.18 207.53 206.11 207.31 0.0M
2024-10-07 207.71 208.40 207.00 208.15 0.0M
2024-10-04 208.83 209.16 207.38 208.37 0.0M
2024-10-03 208.22 208.22 206.80 207.39 0.0M
2024-10-02 210.00 211.19 209.37 209.59 0.0M
2024-10-01 211.87 211.87 209.58 210.62 0.0M
2024-09-30 211.89 211.89 209.89 211.47 0.0M
2024-09-27 213.01 214.40 212.06 212.41 0.1M
2024-09-26 211.86 214.17 211.86 213.71 0.0M
2024-09-25 211.25 211.25 209.16 209.60 0.0M
2024-09-24 209.47 211.30 209.47 210.90 0.0M
2024-09-23 207.65 208.29 207.49 208.29 0.0M
2024-09-20 208.01 208.01 205.94 206.76 0.0M
2024-09-19 208.25 208.91 207.22 208.32 0.0M
2024-09-18 205.53 207.40 204.34 204.57 0.0M
2024-09-17 205.00 206.46 204.70 205.27 0.0M
2024-09-16 203.62 204.79 203.15 204.79 0.0M
2024-09-13 201.25 203.81 201.25 202.90 0.0M
2024-09-12 198.83 200.43 198.37 200.43 0.0M
2024-09-11 197.69 198.32 193.43 198.28 0.0M
2024-09-10 197.69 197.69 196.07 197.65 0.1M
2024-09-09 196.73 198.44 196.73 197.52 0.0M
2024-09-06 198.14 199.42 195.78 195.98 0.1M
2024-09-05 200.11 200.11 197.82 198.32 0.0M
2024-09-04 201.22 202.06 199.56 199.73 0.0M
2024-09-03 203.86 204.24 200.46 201.07 0.0M
2024-08-30 204.92 206.61 203.78 206.38 0.0M
2024-08-29 203.49 205.56 202.92 204.23 0.0M
2024-08-28 203.20 203.82 202.29 202.92 0.0M
2024-08-27 204.38 204.38 203.16 204.15 0.0M
2024-08-26 204.69 206.25 204.30 204.43 0.1M
2024-08-23 201.82 204.35 201.46 203.66 0.0M
2024-08-22 200.93 201.17 200.15 200.53 0.0M
2024-08-21 199.52 201.13 199.46 201.13 0.0M
2024-08-20 199.46 200.00 198.37 198.54 0.0M
2024-08-19 198.90 199.60 198.90 199.60 0.0M
2024-08-16 198.00 198.54 197.10 198.48 0.0M
2024-08-15 196.72 198.67 196.72 198.36 0.0M
2024-08-14 195.67 195.71 194.05 194.92 0.0M
2024-08-13 193.54 195.53 193.35 195.21 0.0M
2024-08-12 194.18 194.47 192.90 193.14 0.0M
2024-08-09 194.86 194.87 193.24 194.08 0.0M
2024-08-08 192.60 194.82 192.54 194.30 0.0M
2024-08-07 195.71 195.93 190.71 190.71 0.0M
2024-08-06 191.79 195.98 191.79 193.69 0.1M
2024-08-05 191.24 193.63 190.17 191.99 0.1M
2024-08-02 199.12 199.12 194.94 197.22 0.0M
2024-08-01 204.70 206.35 200.66 202.00 0.0M
2024-07-31 202.89 205.89 202.79 203.80 0.0M
2024-07-30 201.34 202.75 201.21 201.50 0.0M
2024-07-29 201.59 202.19 200.81 201.89 0.0M
2024-07-26 200.02 202.16 199.43 201.62 0.0M
2024-07-25 196.77 200.79 196.77 198.28 0.0M
2024-07-24 200.19 200.85 197.21 197.22 0.0M
2024-07-23 199.77 200.67 198.84 200.25 0.0M
2024-07-22 198.85 199.35 197.23 199.16 0.0M
2024-07-19 199.33 199.35 197.66 198.12 0.0M
2024-07-18 201.33 202.94 199.89 200.01 0.0M
2024-07-17 202.41 203.44 201.94 201.94 0.1M
2024-07-16 198.62 203.11 198.62 202.86 0.0M
2024-07-15 198.78 200.14 198.31 198.60 0.0M
2024-07-12 197.68 199.59 197.66 198.68 0.0M
2024-07-11 194.36 196.96 194.36 196.77 0.0M
2024-07-10 191.44 193.37 191.44 193.20 0.0M
2024-07-09 192.40 192.40 190.75 190.75 0.0M
2024-07-08 192.30 193.22 192.03 192.54 0.0M
2024-07-05 191.88 192.13 190.66 191.95 0.0M
2024-07-03 191.16 192.49 191.16 191.91 0.0M
2024-07-02 189.65 190.65 188.93 190.43 0.1M
2024-07-01 193.09 193.56 189.49 189.89 0.0M
2024-06-28 193.12 194.10 192.40 192.63 0.0M
2024-06-27 193.86 193.96 192.93 193.46 0.0M
2024-06-26 192.99 193.96 192.51 193.96 0.1M
2024-06-25 196.12 196.12 193.22 193.73 0.0M
2024-06-24 196.01 197.41 195.94 196.26 0.1M
2024-06-21 195.06 195.58 194.18 195.52 0.0M
2024-06-20 195.84 196.54 195.55 195.55 0.0M
2024-06-18 196.07 197.00 195.26 195.86 0.0M
2024-06-17 194.28 196.37 193.77 196.15 0.0M
2024-06-14 195.59 195.59 193.91 194.78 0.0M
2024-06-13 196.91 197.15 195.45 197.03 0.0M
2024-06-12 199.32 199.88 197.30 197.34 0.0M
2024-06-11 195.96 196.59 194.84 196.50 0.0M
2024-06-10 196.50 197.15 196.15 197.03 0.0M
2024-06-07 197.46 198.50 196.72 196.98 0.0M
2024-06-06 199.14 199.30 198.50 199.30 0.0M
2024-06-05 197.96 199.26 197.10 199.22 0.0M
2024-06-04 199.14 199.14 196.71 197.45 0.0M
2024-06-03 202.43 202.43 198.99 200.50 0.0M
2024-05-31 200.14 202.00 198.47 202.00 0.0M
2024-05-30 197.53 199.64 197.53 199.50 0.0M
2024-05-29 198.85 198.98 197.65 197.65 0.0M
2024-05-28 201.75 201.75 199.97 200.57 0.0M
2024-05-24 200.56 201.57 200.56 201.29 0.0M
2024-05-23 201.96 201.96 199.19 199.63 0.0M
2024-05-22 202.33 202.33 200.76 201.61 0.0M
2024-05-21 203.35 203.64 202.81 203.52 0.0M
2024-05-20 203.16 203.96 202.69 203.80 0.1M
2024-05-17 202.38 203.42 202.38 203.42 0.0M
2024-05-16 203.03 203.03 201.69 201.69 0.0M
2024-05-15 204.06 204.06 202.27 203.03 0.0M
2024-05-14 202.90 203.34 202.01 202.72 0.0M
2024-05-13 202.84 203.37 202.03 202.17 0.0M
2024-05-10 202.97 203.02 202.07 202.29 0.0M
2024-05-09 200.47 202.25 200.35 202.24 0.1M
2024-05-08 199.92 200.57 199.85 199.93 0.0M
2024-05-07 198.97 201.02 198.97 200.65 0.1M
2024-05-06 198.37 198.91 197.75 198.49 0.0M
2024-05-03 196.80 197.48 196.48 197.06 0.0M
2024-05-02 195.07 195.97 193.63 195.48 0.0M
2024-05-01 195.02 198.35 194.64 195.39 0.1M
2024-04-30 196.63 196.92 194.39 194.47 0.0M
2024-04-29 197.10 198.15 197.10 198.03 0.0M
2024-04-26 195.22 196.98 195.22 196.19 0.0M
2024-04-25 193.63 195.41 192.11 194.95 0.0M
2024-04-24 193.54 194.30 192.84 194.22 0.0M
2024-04-23 193.53 194.98 193.40 194.17 0.0M
2024-04-22 194.59 196.51 193.61 195.73 0.0M
2024-04-19 195.70 196.65 194.63 195.25 0.1M
2024-04-18 196.81 197.03 194.66 195.36 0.0M
2024-04-17 196.61 197.52 195.14 195.43 0.1M
2024-04-16 195.74 196.21 194.39 195.29 0.1M
2024-04-15 199.40 200.14 196.05 196.63 0.0M
2024-04-12 200.93 201.11 197.06 197.64 0.1M
2024-04-11 201.75 202.13 200.41 201.27 0.0M
2024-04-10 201.49 202.61 200.59 201.35 0.1M
2024-04-09 204.90 205.49 202.73 204.63 0.0M
2024-04-08 204.38 204.67 203.68 204.01 0.0M
2024-04-05 202.20 203.95 202.00 203.66 0.1M
2024-04-04 205.41 205.99 201.74 202.16 0.0M
2024-04-03 202.89 204.46 202.89 204.42 0.1M
2024-04-02 203.23 203.51 202.00 202.77 0.0M
2024-04-01 205.20 205.21 203.57 203.78 0.1M
2024-03-28 203.91 204.86 203.77 204.43 0.0M
2024-03-27 201.27 203.95 201.27 203.95 0.0M
2024-03-26 201.13 201.35 200.51 200.64 0.0M
2024-03-25 200.34 201.53 200.34 200.60 0.0M
2024-03-22 201.31 201.74 200.35 200.44 0.0M
2024-03-21 202.14 202.63 201.40 202.43 0.0M
2024-03-20 198.91 202.00 198.76 201.41 0.0M
2024-03-19 198.42 199.18 198.14 199.16 0.1M
2024-03-18 199.40 200.21 198.68 198.69 0.0M
2024-03-15 197.54 199.36 197.54 198.65 0.1M
2024-03-14 199.35 199.42 197.38 198.33 0.2M
2024-03-13 198.86 200.87 198.86 199.88 0.0M
2024-03-12 198.89 198.89 197.64 198.46 0.0M
2024-03-11 197.80 199.41 196.92 198.61 0.0M
2024-03-08 198.84 198.92 197.10 197.10 0.0M
2024-03-07 196.86 198.68 196.86 197.97 0.0M
2024-03-06 195.10 195.90 194.97 195.39 0.0M
2024-03-05 194.46 195.63 193.35 193.87 0.0M
2024-03-04 194.02 195.50 194.02 195.04 0.0M
2024-03-01 193.36 194.24 192.86 193.94 0.0M
2024-02-29 192.49 193.39 192.18 192.95 0.1M
2024-02-28 190.86 192.43 190.50 191.46 0.0M
2024-02-27 191.21 192.00 190.93 191.41 0.0M
2024-02-26 191.08 191.35 190.51 190.66 0.1M
2024-02-23 190.96 191.91 190.66 191.52 0.0M
2024-02-22 189.04 190.76 188.88 190.50 0.0M
2024-02-21 187.25 188.64 187.05 188.55 0.0M
2024-02-20 187.48 188.00 186.79 187.58 0.1M
2024-02-16 188.07 189.65 187.87 188.12 0.0M
2024-02-15 184.59 187.85 184.59 187.57 0.0M
2024-02-14 183.12 184.08 182.50 183.69 0.1M
2024-02-13 183.15 183.67 181.04 182.18 0.1M
2024-02-12 184.09 186.47 184.09 185.45 0.1M
2024-02-09 183.32 183.97 182.69 183.89 0.1M
2024-02-08 183.51 183.51 181.99 183.38 0.0M
2024-02-07 182.87 183.64 182.53 183.30 0.0M
2024-02-06 180.68 182.33 180.68 182.08 0.0M
2024-02-05 180.69 180.69 179.00 179.63 0.1M
2024-02-02 183.89 184.79 182.04 183.95 0.1M
2024-02-01 184.41 185.20 182.65 185.20 0.1M
2024-01-31 185.16 185.28 182.21 182.21 0.8M
2024-01-30 183.84 185.67 183.52 184.77 0.6M
2024-01-29 183.07 184.25 182.20 184.16 0.1M
2024-01-26 183.20 184.13 182.79 182.96 0.0M
2024-01-25 181.85 183.06 181.33 182.74 0.0M
2024-01-24 183.95 184.26 181.07 181.10 0.0M
2024-01-23 184.05 184.37 183.09 183.46 0.0M
2024-01-22 181.45 183.22 181.31 182.94 0.1M
2024-01-19 181.79 182.28 180.35 182.19 0.0M
2024-01-18 181.31 181.92 180.20 181.90 0.0M
2024-01-17 180.48 181.50 180.00 180.96 0.0M
2024-01-16 183.33 183.58 181.84 182.40 0.1M
2024-01-12 185.59 185.98 183.90 184.55 0.0M
2024-01-11 185.11 185.11 183.18 184.39 0.1M
2024-01-10 184.95 185.29 184.26 184.96 0.1M
2024-01-09 186.37 186.37 184.82 185.36 0.0M
2024-01-08 185.94 187.67 185.10 187.54 0.0M
2024-01-05 185.50 187.67 185.50 186.59 0.1M
2024-01-04 186.55 187.29 185.88 185.96 0.1M
2024-01-03 187.55 187.96 186.00 186.84 0.1M
2024-01-02 188.77 190.09 188.60 189.52 0.1M