NYSEArca - Nasdaq Real Time Price
USD
Vanguard Materials Index Fund ETF Shares (VAW)
227.33
-2.09
(-0.91%)
As of 3:49:53 PM EDT. Market Open.
Trade VAW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
227.91
229.24
226.28
228.15
228.15
73,465
Oct 29, 2026
226.49
229.41
226.49
229.41
229.41
68,000
Oct 28, 2026
225.87
227.63
225.16
227.44
227.44
68,500
Oct 27, 2026
224.06
227.21
224.06
227.17
227.17
48,000
Oct 26, 2026
224.76
225.86
224.25
224.66
224.66
84,800
Oct 23, 2026
224.94
225.88
222.34
224.32
224.32
48,700
Oct 22, 2026
224.65
226.50
223.30
226.50
226.50
44,600
Oct 21, 2026
226.57
226.99
225.23
226.73
226.73
32,100
Oct 20, 2026
224.33
226.70
223.81
226.23
226.23
41,900
Oct 19, 2026
225.70
226.09
224.66
225.37
225.37
54,700
Oct 16, 2026
224.54
227.88
223.97
225.12
225.12
720,600
Oct 15, 2026
221.58
224.14
220.89
223.88
223.88
54,700
Oct 14, 2026
220.45
221.57
218.31
220.34
220.34
37,500
Oct 13, 2026
222.27
222.78
220.44
222.06
222.06
39,300
Oct 12, 2026
220.97
222.81
220.82
221.48
221.48
34,200
Oct 9, 2026
221.57
222.49
221.42
221.57
221.57
52,200
Oct 8, 2026
218.73
220.70
218.55
220.51
220.51
42,900
Oct 7, 2026
220.81
220.81
219.13
219.49
219.49
42,100
Oct 6, 2026
222.48
224.15
221.88
223.15
223.15
35,400
Oct 5, 2026
220.04
223.20
217.97
221.71
221.71
43,000
Oct 2, 2026
219.46
221.67
219.24
219.85
219.85
107,000
Oct 1, 2026
217.02
217.94
214.55
217.68
217.68
131,500
Sep 30, 2026
220.94
221.77
218.17
218.17
218.17
45,500
Sep 29, 2026
221.33
221.33
218.97
219.84
219.84
73,100
Sep 28, 2026
220.64
222.58
219.52
221.25
221.25
132,500
Sep 25, 2026
222.71
224.04
221.91
223.62
223.62
55,000
Sep 24, 2026
224.28
224.28
221.95
222.52
222.52
57,100
Sep 23, 2026
0.776
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
225.00
226.12
224.00
224.98
224.98
42,000
Sep 22, 2026
224.16
228.25
224.16
227.66
226.88
69,400
Sep 21, 2026
225.13
225.37
223.08
223.35
222.59
36,300
Sep 18, 2026
225.85
225.85
223.01
223.49
222.73
74,100
Sep 17, 2026
227.67
227.81
226.05
226.30
225.53
41,400
Sep 16, 2026
227.28
227.94
222.51
224.70
223.93
48,900
Sep 15, 2026
225.63
226.34
224.25
226.25
225.48
749,900
Sep 14, 2026
226.65
226.72
224.89
225.51
224.74
50,500
Sep 11, 2026
229.48
229.74
228.27
228.45
227.67
51,500
Sep 10, 2026
228.06
228.56
227.07
227.71
226.93
43,100
Sep 9, 2026
233.88
234.73
231.30
231.33
230.54
40,000
Sep 8, 2026
235.39
236.25
233.38
233.45
232.65
39,900
Sep 4, 2026
233.91
236.42
233.91
235.46
234.66
20,800
Sep 3, 2026
239.65
239.65
234.76
236.13
235.33
29,000
Sep 2, 2026
234.29
238.06
234.29
237.10
236.29
34,800
Sep 1, 2026
234.42
235.25
232.91
233.20
232.41
62,800
Aug 31, 2026
238.15
238.26
235.74
236.38
235.57
30,600
Aug 28, 2026
240.58
241.67
237.49
238.52
237.71
37,400
Aug 27, 2026
239.14
240.31
238.65
239.51
238.69
27,900
Aug 26, 2026
240.30
242.38
240.30
240.53
239.71
27,500
Aug 25, 2026
239.04
240.75
237.81
240.65
239.83
41,900
Aug 24, 2026
241.17
241.83
238.19
239.35
238.53
58,200
Aug 21, 2026
237.91
240.11
237.91
239.67
238.85
38,900
Aug 20, 2026
233.29
236.96
233.29
234.60
233.80
28,500
Aug 19, 2026
235.23
238.00
234.35
235.32
234.52
64,200
Aug 18, 2026
233.84
233.87
231.53
231.60
230.81
38,100
Aug 17, 2026
235.06
235.06
233.97
234.44
233.64
31,900
Aug 14, 2026
234.70
235.86
234.70
235.48
234.68
38,100
Aug 13, 2026
235.30
235.52
233.77
233.87
233.07
24,100
Aug 12, 2026
239.77
239.77
235.41
235.48
234.68
36,900
Aug 11, 2026
237.70
239.52
237.48
238.15
237.34
27,600
Aug 10, 2026
236.35
237.91
235.62
237.91
237.10
35,900
Aug 7, 2026
234.50
236.77
234.46
236.41
235.60
25,500
Aug 6, 2026
234.79
234.79
232.35
232.97
232.18
29,500
Aug 5, 2026
234.01
235.91
234.01
234.83
234.03
58,500
Aug 4, 2026
228.09
231.27
227.53
231.14
230.35
44,600
Aug 3, 2026
224.01
226.31
222.91
226.17
225.40
82,300
Jul 31, 2026
225.14
225.14
221.50
222.87
222.11
65,300
Jul 30, 2026
229.10
229.33
226.16
228.30
227.52
26,900
Jul 29, 2026
230.23
230.23
225.61
227.21
226.44
43,000
Jul 28, 2026
229.06
232.16
229.06
230.36
229.57
47,100
Jul 27, 2026
228.13
228.13
226.10
227.39
226.61
35,500
Jul 24, 2026
224.36
226.79
224.12
226.79
226.02
57,200
Jul 23, 2026
223.84
224.92
223.15
223.98
223.22
44,300
Jul 22, 2026
224.07
226.90
224.07
226.02
225.25
27,300
Jul 21, 2026
223.31
224.15
221.12
222.83
222.07
29,100
Jul 20, 2026
224.13
224.13
221.00
221.28
220.53
38,700
Jul 17, 2026
224.75
226.88
223.30
223.61
222.85
37,800
Jul 16, 2026
224.06
226.19
224.04
225.81
225.04
60,100
Jul 15, 2026
225.67
226.80
223.41
225.25
224.48
41,000
Jul 14, 2026
228.05
229.11
225.48
225.73
224.96
44,700
Jul 13, 2026
226.65
228.09
223.97
224.73
223.96
50,700
Jul 10, 2026
224.69
227.66
224.69
226.74
225.97
27,900
Jul 9, 2026
224.92
225.71
223.83
224.54
223.77
32,300
Jul 8, 2026
226.69
226.74
222.28
223.56
222.80
33,200
Jul 7, 2026
232.31
232.31
228.34
228.98
228.20
47,500
Jul 6, 2026
232.30
232.30
229.59
232.06
231.27
50,300
Jul 2, 2026
230.58
232.64
230.30
232.64
231.85
60,800
Jul 1, 2026
227.81
231.15
227.25
228.58
227.80
115,000
Jun 30, 2026
229.06
229.61
228.06
228.79
228.01
76,900
Jun 29, 2026
230.90
230.90
225.95
227.81
227.03
45,700
Jun 26, 2026
232.07
233.26
231.09
232.13
231.34
61,800
Jun 25, 2026
231.43
234.21
231.38
233.08
232.29
45,400
Jun 24, 2026
0.802
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
228.00
231.31
228.00
229.70
228.92
89,200
Jun 23, 2026
230.93
232.51
229.67
229.67
228.09
47,600
Jun 22, 2026
232.30
234.72
232.30
233.94
232.33
56,400
Jun 18, 2026
235.76
236.33
234.00
234.24
232.63
46,400
Jun 17, 2026
237.27
240.89
234.58
234.60
232.98
50,900
Jun 16, 2026
237.98
239.38
237.53
237.90
236.26
35,000
Jun 15, 2026
238.82
240.20
237.03
237.28
235.65
57,900
Jun 12, 2026
233.11
235.85
232.50
235.13
233.51
117,500
Jun 11, 2026
225.26
231.30
225.26
230.99
229.40
52,900
Jun 10, 2026
228.26
229.28
223.22
223.22
221.68
58,600
Jun 9, 2026
227.95
229.83
224.63
229.01
227.43
67,800
Jun 8, 2026
228.77
229.01
225.42
225.55
224.00
58,000
Jun 5, 2026
232.44
232.44
227.33
227.85
226.28
56,500
Jun 4, 2026
235.06
236.42
233.26
233.88
232.27
36,500
Jun 3, 2026
233.68
235.88
232.99
234.02
232.41
53,800
Jun 2, 2026
231.49
235.11
231.32
234.57
232.95
48,600
Jun 1, 2026
230.23
232.27
227.85
231.47
229.88
89,700
May 29, 2026
233.17
234.11
232.06
232.57
230.97
64,600
May 28, 2026
231.46
233.55
229.37
233.38
231.77
64,400
May 27, 2026
231.37
233.07
231.37
232.11
230.51
38,900
May 26, 2026
229.80
231.90
229.80
231.88
230.28
61,300
May 22, 2026
227.88
228.58
226.62
227.78
226.21
46,500
May 21, 2026
223.98
227.72
222.75
226.61
225.05
44,600
May 20, 2026
221.81
225.20
221.57
225.01
223.46
54,700
May 19, 2026
224.85
224.85
220.68
221.39
219.86
52,600
May 18, 2026
227.35
228.60
226.00
226.53
224.97
63,900
May 15, 2026
230.57
230.57
226.90
226.94
225.38
61,700
May 14, 2026
236.33
236.33
233.72
233.83
232.22
57,100
May 13, 2026
235.76
237.25
235.62
235.78
234.16
35,700
May 12, 2026
235.36
236.49
232.29
235.99
234.36
77,300
May 11, 2026
234.26
237.17
234.26
236.42
234.79
56,800
May 8, 2026
233.99
234.17
232.75
233.25
231.64
48,700
May 7, 2026
238.01
238.54
231.86
232.03
230.43
43,700
May 6, 2026
235.80
237.11
235.39
236.27
234.64
58,100
May 5, 2026
230.15
232.96
229.39
231.88
230.28
95,700
May 4, 2026
230.59
231.06
227.74
228.16
226.59
45,400
May 1, 2026
232.98
233.95
231.75
231.85
230.25
70,700
Apr 30, 2026
230.23
233.49
230.00
232.32
230.72
54,000
Apr 29, 2026
232.33
232.33
229.41
229.57
227.99
40,400
Apr 28, 2026
234.70
234.70
231.24
232.37
230.77
42,600
Apr 27, 2026
236.10
237.09
234.59
235.42
233.80
36,200
Apr 24, 2026
234.66
236.10
233.32
236.06
234.43
43,700
Apr 23, 2026
233.61
234.60
231.89
234.18
232.57
37,700
Apr 22, 2026
236.61
236.81
234.46
235.18
233.56
32,300
Apr 21, 2026
237.41
238.25
233.78
234.11
232.50
64,800
Apr 20, 2026
235.60
237.82
235.60
237.48
235.84
42,000
Apr 17, 2026
234.98
238.40
233.88
236.06
234.43
73,800
Apr 16, 2026
233.97
235.53
233.75
234.42
232.81
102,300
Apr 15, 2026
235.98
235.98
232.99
233.45
231.84
144,900
Apr 14, 2026
237.52
237.52
235.77
236.59
234.96
61,400
Apr 13, 2026
234.92
237.24
234.52
237.23
235.60
54,200
Apr 10, 2026
236.29
237.34
235.88
236.20
234.57
52,300
Apr 9, 2026
233.82
235.69
233.51
234.87
233.25
45,800
Apr 8, 2026
232.37
234.68
230.73
234.66
233.04
162,600
Apr 7, 2026
226.80
227.40
224.79
226.76
225.20
67,600
Apr 6, 2026
227.22
227.47
225.33
227.27
225.70
72,900
Apr 2, 2026
225.31
230.00
225.22
227.99
226.42
113,700
Apr 1, 2026
227.59
229.38
226.96
228.39
226.82
121,700
Mar 31, 2026
222.40
226.50
222.16
225.34
223.79
111,300
Mar 30, 2026
222.59
223.48
219.63
220.18
218.66
65,900
Mar 27, 2026
219.66
221.17
218.95
219.76
218.25
44,100
Mar 26, 2026
220.00
223.53
220.00
220.40
218.88
66,500
Mar 25, 2026
221.35
222.61
219.37
222.54
221.01
70,600
Mar 24, 2026
0.792
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
213.08
219.41
213.05
218.17
216.67
47,200
Mar 23, 2026
214.43
218.13
214.43
215.25
212.98
71,900
Mar 20, 2026
215.76
215.84
210.14
211.37
209.14
67,500
Mar 19, 2026
214.57
216.20
212.54
215.35
213.08
94,600
Mar 18, 2026
222.40
222.73
219.17
219.17
216.86
68,300
Mar 17, 2026
225.10
226.59
224.35
224.54
222.17
40,400
Mar 16, 2026
223.86
225.34
222.21
223.85
221.49
175,800
Mar 13, 2026
226.12
226.92
221.67
222.36
220.02
62,000
Mar 12, 2026
225.58
226.75
224.81
225.04
222.67
57,900
Mar 11, 2026
226.23
226.74
224.21
226.62
224.23
106,200
Mar 10, 2026
227.58
230.16
226.85
227.24
224.84
48,600
Mar 9, 2026
222.87
227.51
219.85
227.32
224.92
106,300
Mar 6, 2026
228.25
228.25
224.27
226.33
223.94
95,000
Mar 5, 2026
234.41
235.20
229.54
231.19
228.75
93,300
Mar 4, 2026
238.54
238.54
235.84
236.56
234.07
70,900
Mar 3, 2026
235.90
237.12
230.37
236.51
234.02
102,900
Mar 2, 2026
242.12
244.03
239.66
243.60
241.03
103,300
Feb 27, 2026
241.43
244.22
240.76
244.13
241.56
96,700
Feb 26, 2026
241.80
242.46
239.22
242.46
239.90
41,000
Feb 25, 2026
245.26
245.26
240.84
242.17
239.62
59,900
Feb 24, 2026
240.71
243.90
240.71
243.38
240.81
91,700
Feb 23, 2026
240.33
242.16
238.87
241.18
238.64
58,500
Feb 20, 2026
239.31
242.19
238.59
241.37
238.83
59,300
Feb 19, 2026
239.63
241.44
238.47
240.55
238.01
40,300
Feb 18, 2026
240.68
242.95
239.50
241.18
238.64
72,400
Feb 17, 2026
238.91
239.78
235.79
238.68
236.16
99,000
Feb 13, 2026
238.32
243.00
237.41
241.45
238.90
75,800
Feb 12, 2026
243.59
245.18
238.78
239.10
236.58
86,300
Feb 11, 2026
241.90
243.54
241.11
243.35
240.78
88,100
Feb 10, 2026
237.72
241.07
237.72
240.46
237.92
66,900
Feb 9, 2026
234.69
238.37
233.93
237.86
235.35
64,200
Feb 6, 2026
231.55
234.85
231.55
234.69
232.22
98,500
Feb 5, 2026
233.59
233.80
229.06
229.55
227.13
76,200
Feb 4, 2026
233.98
236.93
233.45
236.33
233.84
98,100
Feb 3, 2026
229.70
234.06
229.25
232.01
229.56
159,700
Feb 2, 2026
225.12
227.67
225.12
227.01
224.62
94,200
Jan 30, 2026
226.39
227.72
223.09
225.07
222.70
116,300
Jan 29, 2026
233.05
233.51
226.92
230.51
228.08
82,900
Jan 28, 2026
231.05
231.34
228.52
230.59
228.16
76,100
Jan 27, 2026
229.76
230.96
229.18
230.41
227.98
66,100
Jan 26, 2026
233.80
233.80
230.48
230.48
228.05
127,400
Jan 23, 2026
229.28
231.23
228.87
231.10
228.66
231,400
Jan 22, 2026
228.55
231.12
228.55
229.62
227.20
97,200
Jan 21, 2026
225.50
227.98
225.00
227.54
225.14
101,500
Jan 20, 2026
223.92
224.28
222.33
223.28
220.93
92,600
Jan 16, 2026
224.32
225.06
223.08
224.92
222.55
74,900
Jan 15, 2026
224.70
226.41
224.46
225.76
223.38
1,165,900
Jan 14, 2026
224.86
226.00
223.89
224.70
222.33
77,600
Jan 13, 2026
224.67
225.27
223.43
224.60
222.23
58,100
Jan 12, 2026
223.17
224.68
222.69
224.37
222.00
115,000
Jan 9, 2026
218.62
222.35
218.62
222.30
219.96
86,000
Jan 8, 2026
213.21
218.22
213.21
218.03
215.73
49,700
Jan 7, 2026
217.37
218.35
214.45
214.95
212.68
78,300
Jan 6, 2026
214.61
218.92
214.61
218.46
216.16
63,700
Jan 5, 2026
211.21
214.63
210.70
213.96
211.70
73,400
Jan 2, 2026
208.67
210.95
207.59
210.93
208.71
94,400
Dec 31, 2025
208.65
209.01
207.54
207.55
205.36
25,500
Dec 30, 2025
210.22
210.22
209.37
209.51
207.30
42,700
Dec 29, 2025
209.86
210.00
209.07
209.48
207.27
25,600
Dec 26, 2025
211.50
211.80
210.73
211.79
209.56
38,700
Dec 24, 2025
210.11
210.71
209.64
210.64
208.42
19,200
Dec 23, 2025
210.39
210.46
209.43
210.18
207.96
54,300
Dec 22, 2025
208.61
210.33
208.61
209.98
207.77
91,800
Dec 19, 2025
206.56
208.33
206.56
207.31
205.12
39,800
Dec 18, 2025
206.78
208.41
206.32
206.50
204.32
37,600
Dec 17, 2025
0.811
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
205.87
207.18
205.43
206.16
203.99
31,100
Dec 16, 2025
207.01
207.31
205.40
206.47
203.49
45,200
Dec 15, 2025
208.55
208.55
206.03
206.90
203.91
43,400
Dec 12, 2025
208.89
209.30
206.30
207.07
204.08
38,700
Dec 11, 2025
202.97
207.53
202.97
207.35
204.36
37,000
Dec 10, 2025
198.62
202.96
198.62
202.51
199.59
41,000
Dec 9, 2025
198.76
200.54
198.76
198.85
195.98
29,500
Dec 8, 2025
202.14
202.14
198.91
198.95
196.08
53,300
Dec 5, 2025
202.42
203.89
201.37
201.37
198.46
40,000
Dec 4, 2025
202.35
202.58
201.36
201.98
199.07
33,100
Dec 3, 2025
201.72
203.29
201.72
202.88
199.95
33,600
Dec 2, 2025
202.92
203.39
200.00
201.10
198.20
43,900
Dec 1, 2025
202.65
204.29
202.50
202.66
199.74
62,900
Nov 28, 2025
202.33
203.73
201.93
203.05
200.12
21,400
Nov 26, 2025
199.29
202.26
199.29
201.57
198.66
33,500
Nov 25, 2025
196.41
199.34
196.41
198.92
196.05
62,000
Nov 24, 2025
194.44
195.91
193.90
195.84
193.01
161,500
Nov 21, 2025
190.83
195.73
190.83
194.54
191.73
61,800
Nov 20, 2025
194.84
195.55
190.29
190.36
187.61
76,000
Nov 19, 2025
193.92
194.60
192.48
193.48
190.69
89,900
Nov 18, 2025
192.27
193.84
191.63
192.70
189.92
61,200
Nov 17, 2025
195.05
195.60
192.45
192.70
189.92
52,300
Nov 14, 2025
195.64
197.22
195.64
195.80
192.97
31,000
Nov 13, 2025
199.57
199.96
197.83
198.06
195.20
39,500
Nov 12, 2025
198.66
200.79
198.66
199.72
196.84
43,200
Nov 11, 2025
197.49
198.59
197.21
198.17
195.31
46,800
Nov 10, 2025
196.17
197.24
194.80
196.73
193.89
34,300
Nov 7, 2025
192.28
194.78
192.08
194.59
191.78
36,700
Nov 6, 2025
193.43
194.87
192.44
192.45
189.67
52,200
Nov 5, 2025
192.65
193.94
192.54
193.09
190.30
64,800
Nov 4, 2025
191.76
193.05
191.12
192.26
189.49
47,600
Nov 3, 2025
194.97
194.97
191.84
193.69
190.90
79,100
Oct 31, 2025
195.28
195.93
193.63
195.14
192.32
52,600
