Get the Stockscreener App
188.99
0.43%
-0.625
Vanguard Materials Etf Stock (VAW) Price History
The historical daily chart and data for Vanguard Materials Etf stock (VAW), show that the latest closing stock price as of May 22, 2025, is $188.99.
- Vanguard Materials Etf all-time high stock price is $215.82, occurred on October 18, 2024.
- The lowest Vanguard Materials Etf stock price recorded was $79.00 on January 20, 2016. Since then, Vanguard Materials Etf's stock price has risen over 139.22% to $188.99 now.
- The 52-week high stock price for VAW is $215.82, representing a 14.20% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for VAW is $161.43, indicating a -14.58% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Vanguard Materials Etf (VAW) stock in the beginning of 2024 was $194.78. The stock closed the year at $170.20, a loss of over -12.62% for the year.
The table below shows more information about VAW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2025 | $188.9 | $188.3 | $0.56 | 3,095.0 | -0.50% |
| May 21, 2025 | $191.7 | $189.5 | $2.17 | 27,101.0 | -1.40% |
| May 20, 2025 | $192.7 | $191.6 | $1.07 | 35,272.0 | -0.35% |
| May 19, 2025 | $193.0 | $190.5 | $2.52 | 74,802.0 | +0.31% |
| May 16, 2025 | $192.4 | $190.1 | $2.33 | 22,867.0 | +0.98% |
| May 15, 2025 | $190.6 | $188.1 | $2.52 | 30,290.0 | +0.96% |
| May 14, 2025 | $189.6 | $188.2 | $1.39 | 31,512.0 | -0.90% |
| May 13, 2025 | $192.0 | $190.4 | $1.58 | 40,121.0 | -0.42% |
| May 12, 2025 | $193.3 | $190.4 | $2.81 | 41,962.0 | +2.20% |
| May 09, 2025 | $187.3 | $186.3 | $0.9999 | 21,323.0 | +0.25% |
| May 08, 2025 | $188.3 | $185.0 | $3.31 | 31,922.0 | +1.39% |
| May 07, 2025 | $185.5 | $183.5 | $1.94 | 30,632.0 | -0.75% |
| May 06, 2025 | $187.0 | $184.9 | $2.12 | 37,042.0 | -0.70% |
| May 05, 2025 | $187.9 | $186.5 | $1.42 | 32,600.0 | -0.66% |
| May 02, 2025 | $188.7 | $186.4 | $2.31 | 32,445.0 | +1.75% |
| May 01, 2025 | $186.1 | $183.4 | $2.66 | 51,683.0 | -0.37% |
| Apr 30, 2025 | $186.0 | $181.8 | $4.26 | 84,473.0 | +0.29% |
| Apr 29, 2025 | $185.5 | $183.0 | $2.52 | 43,452.0 | +0.80% |
| Apr 28, 2025 | $184.5 | $181.6 | $2.87 | 36,690.0 | +0.34% |
| Apr 25, 2025 | $183.3 | $181.6 | $1.65 | 23,107.0 | -0.64% |
| Apr 24, 2025 | $184.3 | $180.3 | $3.98 | 25,304.0 | +2.20% |
| Apr 23, 2025 | $184.2 | $179.5 | $4.71 | 52,836.0 | +0.41% |
| Apr 22, 2025 | $179.7 | $176.7 | $3.05 | 37,719.0 | +2.46% |
Vanguard Materials Etf Stock (VAW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Materials Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VAW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Materials Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Materials Etf Stock (VAW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $193.3 | $183.4 | $9.82 | 544,669.0 | +1.71% |
| Apr, 2025 | $191.3 | $161.4 | $29.84 | 2,880,451.0 | -1.76% |
| Mar, 2025 | $198.8 | $184.4 | $14.41 | 915,361.0 | -3.93% |
| Feb, 2025 | $202.5 | $193.0 | $9.48 | 919,245.0 | -0.41% |
| Jan, 2025 | $199.9 | $185.0 | $14.94 | 1,212,984.0 | +5.05% |
Vanguard Materials Etf Stock (VAW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $213.0 | $186.1 | $26.88 | 1,292,668.0 | -12.02% |
| Nov, 2024 | $213.5 | $203.3 | $10.17 | 638,391.0 | +3.23% |
| Oct, 2024 | $215.8 | $205.8 | $10.02 | 594,099.0 | -2.68% |
| Sep, 2024 | $214.4 | $193.4 | $20.97 | 668,950.0 | +2.47% |
| Aug, 2024 | $206.6 | $190.2 | $16.44 | 652,940.0 | +1.27% |
| Jul, 2024 | $205.9 | $188.9 | $16.96 | 808,453.0 | +5.80% |
| Jun, 2024 | $202.4 | $192.4 | $10.03 | 620,046.0 | -4.64% |
| May, 2024 | $204.1 | $193.6 | $10.43 | 836,348.0 | +3.87% |
| Apr, 2024 | $206.0 | $192.1 | $13.87 | 954,247.0 | -4.87% |
| Mar, 2024 | $204.9 | $192.9 | $12.00 | 974,571.0 | +5.95% |
| Feb, 2024 | $193.4 | $179.0 | $14.39 | 1,185,457.0 | +5.89% |
| Jan, 2024 | $190.1 | $180.0 | $10.09 | 2,362,253.0 | -4.07% |
Vanguard Materials Etf Stock (VAW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $192.2 | $178.3 | $13.94 | 1,561,811.0 | +5.29% |
| Nov, 2023 | $180.6 | $164.6 | $15.91 | 1,331,323.0 | +8.75% |
| Oct, 2023 | $174.1 | $162.5 | $11.64 | 3,062,872.0 | -3.85% |
| Sep, 2023 | $185.0 | $170.7 | $14.31 | 1,073,225.0 | -5.46% |
| Aug, 2023 | $188.9 | $176.2 | $12.72 | 1,275,684.0 | -3.53% |
| Jul, 2023 | $189.4 | $174.5 | $14.86 | 3,107,216.0 | +3.95% |
| Jun, 2023 | $182.6 | $165.0 | $17.57 | 1,186,801.0 | +10.46% |
| May, 2023 | $177.5 | $164.1 | $13.40 | 1,288,676.0 | -6.59% |
| Apr, 2023 | $180.2 | $171.4 | $8.83 | 1,326,977.0 | -0.82% |
| Mar, 2023 | $187.9 | $165.2 | $22.71 | 1,635,401.0 | -1.96% |
| Feb, 2023 | $189.8 | $175.0 | $14.76 | 1,303,451.0 | -2.87% |
| Jan, 2023 | $186.7 | $168.6 | $18.17 | 1,578,259.0 | +9.71% |
0.52%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):