Vanguard Materials ETF (NY:VAW)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	230.15	232.96	229.39	231.88	95,707	+3.72(+1.63%)
May 04, 2026	230.59	231.06	227.74	228.16	45,418	-3.69(-1.59%)
May 01, 2026	232.98	233.95	231.75	231.85	70,777	-0.47(-0.20%)
Apr 30, 2026	230.23	233.49	230.00	232.32	54,044	+2.75(+1.20%)
Apr 29, 2026	232.33	232.33	229.41	229.57	40,446	-2.80(-1.20%)
Apr 28, 2026	234.70	234.70	231.24	232.37	42,615	-3.05(-1.30%)
Apr 27, 2026	236.10	237.09	234.59	235.42	36,204	-0.64(-0.27%)
Apr 24, 2026	234.66	236.10	233.32	236.06	43,683	+1.88(+0.80%)
Apr 23, 2026	233.61	234.59	231.89	234.18	37,680	-1.00(-0.43%)
Apr 22, 2026	236.61	236.81	234.46	235.18	32,271	+1.07(+0.46%)
Apr 21, 2026	237.41	238.25	233.78	234.11	64,832	-3.37(-1.42%)
Apr 20, 2026	235.60	237.81	235.60	237.48	42,136	+1.42(+0.60%)
Apr 17, 2026	234.98	238.40	233.88	236.06	74,021	+1.64(+0.70%)
Apr 16, 2026	233.97	235.53	233.75	234.42	102,349	+0.97(+0.42%)
Apr 15, 2026	235.98	235.98	232.99	233.45	145,055	-3.14(-1.33%)
Apr 14, 2026	237.52	237.52	235.77	236.59	61,414	-0.64(-0.27%)
Apr 13, 2026	234.92	237.24	234.52	237.23	54,180	+1.03(+0.44%)
Apr 10, 2026	236.29	237.34	235.88	236.20	52,325	+1.33(+0.57%)
Apr 09, 2026	233.82	235.69	233.50	234.87	45,805	+0.21(+0.09%)
Apr 08, 2026	232.37	234.68	230.73	234.66	162,568	+7.90(+3.48%)
Apr 07, 2026	226.80	227.40	224.78	226.76	67,559	-0.51(-0.22%)
Apr 06, 2026	227.22	227.47	225.33	227.27	72,929	-0.72(-0.32%)
Apr 02, 2026	225.31	230.00	225.22	227.99	113,739	-0.40(-0.18%)
Apr 01, 2026	227.59	229.38	226.96	228.39	121,745	+3.05(+1.35%)
Mar 31, 2026	222.40	226.50	222.16	225.34	111,308	+5.16(+2.34%)
Mar 30, 2026	222.59	223.48	219.62	220.18	65,947	+0.42(+0.19%)
Mar 27, 2026	219.66	221.17	218.95	219.76	44,093	-0.64(-0.29%)
Mar 26, 2026	220.00	223.53	220.00	220.40	66,549	-2.14(-0.96%)
Mar 25, 2026	221.35	222.60	219.37	222.54	70,587	+4.37(+2.00%)
Mar 24, 2026	213.08	219.41	213.05	218.17	47,163	+3.71(+1.73%)
Mar 23, 2026	213.64	217.33	213.64	214.46	72,206	+3.87(+1.84%)
Mar 20, 2026	214.97	215.05	209.37	210.59	67,785	-3.97(-1.85%)
Mar 19, 2026	213.78	215.40	211.76	214.56	94,954	-3.81(-1.74%)
Mar 18, 2026	221.58	221.91	218.36	218.36	68,551	-5.35(-2.39%)
Mar 17, 2026	224.27	225.76	223.53	223.71	39,472	+0.69(+0.31%)
Mar 16, 2026	223.04	224.51	221.39	223.03	176,480	+1.48(+0.67%)
Mar 13, 2026	225.29	226.08	220.85	221.54	62,288	-2.67(-1.19%)
Mar 12, 2026	224.75	225.92	223.98	224.21	58,192	-1.57(-0.70%)
Mar 11, 2026	225.40	225.91	223.38	225.79	107,094	-0.62(-0.27%)
Mar 10, 2026	226.74	229.31	226.01	226.40	48,973	-0.08(-0.04%)
Mar 09, 2026	222.05	226.67	219.04	226.48	106,684	+0.99(+0.44%)
Mar 06, 2026	227.41	227.41	223.44	225.50	95,381	-4.84(-2.10%)
Mar 05, 2026	233.55	234.34	228.69	230.34	93,618	-5.35(-2.27%)
Mar 04, 2026	237.66	237.66	234.97	235.69	71,172	+0.05(+0.02%)
Mar 03, 2026	235.03	236.24	229.52	235.64	103,246	-7.06(-2.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.