Canada markets closed

Vanguard Materials Index Fund ETF Shares (VAW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
196.19+1.24 (+0.64%)
At close: 04:00PM EDT
196.65 +0.46 (+0.23%)
After hours: 06:11PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024195.22196.98195.22196.19196.1933,000
Apr 25, 2024193.63195.41192.11194.95194.9523,800
Apr 24, 2024193.54194.30192.84194.22194.2228,300
Apr 23, 2024193.53194.98193.40194.17194.1742,900
Apr 22, 2024194.59196.51193.61195.73195.7327,500
Apr 19, 2024195.70196.65194.63195.25195.2555,700
Apr 18, 2024196.81197.03194.66195.36195.3625,500
Apr 17, 2024196.61197.52195.14195.43195.4360,900
Apr 16, 2024195.74196.21194.39195.29195.2955,200
Apr 15, 2024199.40200.14196.05196.63196.6345,600
Apr 12, 2024200.93201.11197.06197.64197.6452,200
Apr 11, 2024201.75202.13200.41201.27201.2734,300
Apr 10, 2024201.49202.61200.59201.35201.3562,900
Apr 09, 2024204.90205.49202.73204.63204.6329,100
Apr 08, 2024204.38204.67203.68204.01204.0147,500
Apr 05, 2024202.20203.95202.00203.66203.6659,800
Apr 04, 2024205.41205.99201.74202.16202.1636,400
Apr 03, 2024202.89204.46202.89204.42204.4281,100
Apr 02, 2024203.23203.51202.00202.77202.7739,200
Apr 01, 2024205.20205.21203.57203.78203.7859,100
Mar 28, 2024203.91204.86203.77204.43204.4345,400
Mar 27, 2024201.27203.95201.27203.95203.9541,300
Mar 26, 2024201.13201.35200.51200.64200.6425,500
Mar 25, 2024200.34201.53200.34200.60200.6034,400
Mar 22, 2024201.31201.74200.35200.44200.4429,000
Mar 22, 20240.682 Dividend
Mar 21, 2024202.14202.63201.40202.43201.7530,200
Mar 20, 2024198.91202.00198.76201.41200.7339,600
Mar 19, 2024198.42199.18198.14199.16198.4956,300
Mar 18, 2024199.40200.21198.68198.69198.0244,600
Mar 15, 2024197.54199.36197.54198.65197.9880,400
Mar 14, 2024199.35199.42197.38198.33197.66229,700
Mar 13, 2024198.86200.87198.86199.88199.2143,700
Mar 12, 2024198.89198.89197.64198.46197.7926,100
Mar 11, 2024197.80199.41196.92198.61197.9436,600
Mar 08, 2024198.84198.92197.10197.10196.4429,300
Mar 07, 2024196.86198.68196.86197.97197.3032,600
Mar 06, 2024195.10195.90194.97195.39194.7334,400
Mar 05, 2024194.46195.63193.35193.87193.2237,500
Mar 04, 2024194.02195.50194.02195.04194.3838,200
Mar 01, 2024193.36194.24192.86193.94193.2940,500
Feb 29, 2024192.49193.39192.18192.95192.3068,200
Feb 28, 2024190.86192.43190.50191.46190.8146,800
Feb 27, 2024191.21192.00190.93191.41190.7749,100
Feb 26, 2024191.08191.35190.51190.66190.0252,400
Feb 23, 2024190.96191.91190.66191.52190.8741,900
Feb 22, 2024189.04190.76188.88190.50189.8636,200
Feb 21, 2024187.25188.64187.05188.55187.9134,800
Feb 20, 2024187.48188.00186.79187.58186.9560,800
Feb 16, 2024188.07189.65187.87188.12187.4941,900
Feb 15, 2024184.59187.85184.59187.57186.9431,900
Feb 14, 2024183.12184.08182.50183.69183.0793,000
Feb 13, 2024183.15183.67181.04182.18181.5793,700
Feb 12, 2024184.09186.47184.09185.45184.8369,600
Feb 09, 2024183.32183.97182.69183.89183.2755,300
Feb 08, 2024183.51183.51181.99183.38182.7640,800
Feb 07, 2024182.87183.64182.53183.30182.6849,600
Feb 06, 2024180.68182.33180.68182.08181.4740,600
Feb 05, 2024180.69180.69179.00179.63179.0267,700
Feb 02, 2024183.89184.79182.04183.95183.33102,600
Feb 01, 2024184.41185.20182.65185.20184.58110,000
Jan 31, 2024185.16185.28182.21182.21181.60756,300
Jan 30, 2024183.84185.67183.52184.77184.15601,000
Jan 29, 2024183.07184.25182.20184.16183.5475,800
Jan 26, 2024183.20184.13182.79182.96182.3449,400
Jan 25, 2024181.85183.06181.33182.74182.1241,600
Jan 24, 2024183.95184.26181.07181.10180.4945,500
Jan 23, 2024184.05184.37183.09183.46182.8443,800
Jan 22, 2024181.45183.22181.31182.94182.3265,800
Jan 19, 2024181.79182.28180.35182.19181.5845,700
Jan 18, 2024181.31181.92180.20181.90181.2934,100
Jan 17, 2024180.48181.50180.00180.96180.3540,500
Jan 16, 2024183.33183.58181.84182.40181.7950,500
Jan 12, 2024185.59185.98183.90184.55183.9339,400
Jan 11, 2024185.11185.11183.18184.39183.7778,700
Jan 10, 2024184.95185.29184.26184.96184.3453,500
Jan 09, 2024186.37186.37184.82185.36184.7440,600
Jan 08, 2024185.94187.67185.10187.54186.9142,300
Jan 05, 2024185.50187.67185.50186.59185.9650,100
Jan 04, 2024186.55187.29185.88185.96185.3358,500
Jan 03, 2024187.55187.96186.00186.84186.2174,500
Jan 02, 2024188.77190.09188.60189.52188.8875,000
Dec 29, 2023190.59190.87189.75189.94189.3047,700
Dec 28, 2023191.39191.87190.96191.08190.4437,000
Dec 27, 2023191.37192.25191.14191.96191.3168,800
Dec 26, 2023190.52192.00190.50191.53190.8853,300
Dec 22, 2023189.94190.92189.61190.39189.7550,200
Dec 21, 2023188.46189.14187.89189.13188.4951,300
Dec 20, 2023189.45189.88186.93186.93186.3055,400
Dec 19, 2023188.70190.01188.70189.88189.2440,700
Dec 19, 20230.891 Dividend
Dec 18, 2023188.95189.82188.50188.50186.9851,400
Dec 15, 2023187.94189.13187.38187.76186.24283,200
Dec 14, 2023186.11189.30186.11188.31186.79267,700
Dec 13, 2023180.21184.86179.78184.72183.23121,900
Dec 12, 2023182.31183.00180.96181.62180.1568,500
Dec 11, 2023179.98181.33179.51181.22179.7655,200
Dec 08, 2023179.37181.11179.37180.26178.8036,900
Dec 07, 2023178.82179.79178.48179.69178.2444,400
Dec 06, 2023179.63180.42178.31178.57177.1380,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...