Vanguard Materials ETF (NY:VAW)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 07, 2026	217.37	218.34	214.45	214.95	78,282	-3.51(-1.61%)
Jan 06, 2026	214.61	218.92	214.61	218.46	63,658	+4.50(+2.10%)
Jan 05, 2026	211.21	214.63	210.70	213.96	73,350	+3.03(+1.44%)
Jan 02, 2026	208.67	210.95	207.59	210.93	94,399	+3.38(+1.63%)
Dec 31, 2025	208.65	209.00	207.54	207.55	25,453	-1.96(-0.94%)
Dec 30, 2025	210.22	210.22	209.37	209.51	42,659	+0.03(+0.01%)
Dec 29, 2025	209.86	210.00	209.07	209.48	25,609	-2.31(-1.09%)
Dec 26, 2025	211.50	211.80	210.72	211.79	38,715	+1.15(+0.55%)
Dec 24, 2025	210.11	210.71	209.64	210.64	19,169	+0.46(+0.22%)
Dec 23, 2025	210.39	210.46	209.43	210.18	54,327	+0.20(+0.10%)
Dec 22, 2025	208.61	210.33	208.61	209.98	91,766	+2.67(+1.29%)
Dec 19, 2025	206.56	208.32	206.56	207.31	39,825	+0.81(+0.39%)
Dec 18, 2025	206.78	208.41	206.32	206.50	37,649	+0.34(+0.16%)
Dec 17, 2025	205.87	207.18	205.43	206.16	31,087	+0.50(+0.24%)
Dec 16, 2025	206.20	206.50	204.59	205.66	45,371	-0.43(-0.21%)
Dec 15, 2025	207.73	207.73	205.22	206.09	43,545	-0.17(-0.08%)
Dec 12, 2025	208.07	208.48	205.49	206.26	38,902	-0.28(-0.14%)
Dec 11, 2025	202.17	206.71	202.17	206.54	37,158	+4.82(+2.39%)
Dec 10, 2025	197.84	202.16	197.84	201.72	41,201	+3.65(+1.84%)
Dec 09, 2025	197.98	199.75	197.98	198.06	29,609	-0.11(-0.05%)
Dec 08, 2025	201.35	201.35	198.12	198.17	53,485	-2.41(-1.20%)
Dec 05, 2025	201.62	203.09	200.58	200.58	40,328	-0.61(-0.30%)
Dec 04, 2025	201.56	201.78	200.57	201.19	33,212	-0.90(-0.44%)
Dec 03, 2025	200.93	202.49	200.93	202.08	33,692	+1.77(+0.89%)
Dec 02, 2025	202.12	202.59	199.21	200.31	44,096	-1.55(-0.77%)
Dec 01, 2025	201.85	203.49	201.71	201.86	63,175	-0.39(-0.19%)
Nov 28, 2025	201.53	202.93	201.14	202.25	21,507	+1.47(+0.73%)
Nov 26, 2025	198.51	201.47	198.51	200.78	33,582	+2.64(+1.33%)
Nov 25, 2025	195.64	198.56	195.64	198.14	62,223	+3.07(+1.57%)
Nov 24, 2025	193.68	195.14	193.14	195.07	162,170	+1.29(+0.67%)
Nov 21, 2025	190.08	194.96	190.08	193.78	62,074	+4.16(+2.20%)
Nov 20, 2025	194.07	194.78	189.54	189.61	76,339	-3.11(-1.61%)
Nov 19, 2025	193.16	193.83	191.72	192.72	90,260	+0.78(+0.40%)
Nov 18, 2025	191.51	193.08	190.87	191.94	61,471	+0.00(+0.00%)
Nov 17, 2025	194.28	194.83	191.69	191.94	52,489	-3.09(-1.58%)
Nov 14, 2025	194.87	196.44	194.87	195.03	31,168	-2.25(-1.14%)
Nov 13, 2025	198.79	199.18	197.06	197.28	39,632	-1.65(-0.83%)
Nov 12, 2025	197.88	200.00	197.88	198.94	43,339	+1.54(+0.78%)
Nov 11, 2025	196.71	197.81	196.44	197.39	47,002	+1.44(+0.73%)
Nov 10, 2025	195.40	196.47	194.04	195.96	34,479	+2.13(+1.10%)
Nov 07, 2025	191.53	194.01	191.32	193.83	36,891	+2.13(+1.11%)
Nov 06, 2025	192.67	194.10	191.69	191.69	52,355	-0.64(-0.33%)
Nov 05, 2025	191.89	193.18	191.78	192.33	65,093	+0.83(+0.43%)
Nov 04, 2025	191.01	192.29	190.37	191.50	47,801	-1.42(-0.74%)