Get the Stockscreener App
210.70
0.63%
1.32
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 November 22, 2024, is $210.70.
- 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 166.71% to $210.70 now.
- The 52-week high stock price for VAW is $215.82, representing a 2.43% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for VAW is $176.46, indicating a -16.25% decrease from the current share price, occurred on November 27, 2023.
- The closing price of Vanguard Materials Etf (VAW) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $210.9 | $209.4 | $1.57 | 27,383.0 | +0.63% |
| Nov 21, 2024 | $209.4 | $206.7 | $2.68 | 25,531.0 | +1.37% |
| Nov 20, 2024 | $206.7 | $204.8 | $1.90 | 41,543.0 | +0.55% |
| Nov 19, 2024 | $205.6 | $203.3 | $2.21 | 84,642.0 | -0.12% |
| Nov 18, 2024 | $205.7 | $204.5 | $1.16 | 27,315.0 | +0.76% |
| Nov 15, 2024 | $205.8 | $203.9 | $1.95 | 27,386.0 | -0.69% |
| Nov 14, 2024 | $207.1 | $205.3 | $1.78 | 26,719.0 | -0.68% |
| Nov 13, 2024 | $207.7 | $206.8 | $0.985 | 27,195.0 | -0.12% |
| Nov 12, 2024 | $209.7 | $207.1 | $2.61 | 27,133.0 | -1.60% |
| Nov 11, 2024 | $211.8 | $210.5 | $1.24 | 26,106.0 | -0.35% |
| Nov 08, 2024 | $212.0 | $210.8 | $1.16 | 28,254.0 | -0.64% |
| Nov 07, 2024 | $213.5 | $212.2 | $1.29 | 40,106.0 | +0.21% |
| Nov 06, 2024 | $213.4 | $210.1 | $3.25 | 32,754.0 | +2.15% |
| Nov 05, 2024 | $207.9 | $205.5 | $2.41 | 31,044.0 | +0.63% |
| Nov 04, 2024 | $207.7 | $205.8 | $1.95 | 27,604.0 | +0.32% |
| Nov 01, 2024 | $207.1 | $205.7 | $1.46 | 38,132.0 | -0.02% |
| Oct 31, 2024 | $208.0 | $205.8 | $2.16 | 18,487.0 | -1.47% |
| Oct 30, 2024 | $210.2 | $208.1 | $2.14 | 18,302.0 | +0.30% |
| Oct 29, 2024 | $209.2 | $208.0 | $1.18 | 30,385.0 | -0.69% |
| Oct 28, 2024 | $209.8 | $208.3 | $1.43 | 30,820.0 | +1.02% |
| Oct 25, 2024 | $209.4 | $207.5 | $1.97 | 17,477.0 | -0.62% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $213.5 | $203.3 | $10.16 | 566,230.0 | +2.38% |
| 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% |
Vanguard Materials Etf Stock (VAW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $183.9 | $167.8 | $16.08 | 1,416,387.0 | -5.85% |
| Nov, 2022 | $180.8 | $156.1 | $24.73 | 1,765,140.0 | +11.14% |
| Oct, 2022 | $164.9 | $146.7 | $18.19 | 2,060,794.0 | +9.59% |
| Sep, 2022 | $174.3 | $146.7 | $27.54 | 3,123,899.0 | -10.65% |
| Aug, 2022 | $180.4 | $166.1 | $14.38 | 1,795,460.0 | -3.15% |
| Jul, 2022 | $171.9 | $152.7 | $19.16 | 4,032,791.0 | +7.07% |
| Jun, 2022 | $193.4 | $157.8 | $35.59 | 3,666,517.0 | -14.86% |
| May, 2022 | $194.6 | $173.7 | $20.88 | 4,965,074.0 | +1.11% |
| Apr, 2022 | $201.1 | $182.3 | $18.83 | 3,004,929.0 | -4.09% |
| Mar, 2022 | $198.0 | $175.0 | $23.02 | 3,062,843.0 | +5.39% |
| Feb, 2022 | $190.0 | $174.5 | $15.53 | 2,570,129.0 | +0.61% |
| Jan, 2022 | $201.0 | $175.8 | $25.28 | 2,669,157.0 | -7.04% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):