Get the Stockscreener App
196.72
1.33%
-2.385
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 February 07, 2025, is $196.72.
- 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 149.02% to $196.72 now.
- The 52-week high stock price for VAW is $215.82, representing a 9.71% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for VAW is $181.04, indicating a -7.97% decrease from the current share price, occurred on February 13, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $199.3 | $196.3 | $2.94 | 33,615.0 | -1.36% |
| Feb 06, 2025 | $199.4 | $197.8 | $1.57 | 33,127.0 | +0.52% |
| Feb 05, 2025 | $198.9 | $196.9 | $2.09 | 26,551.0 | +0.19% |
| Feb 04, 2025 | $198.4 | $197.2 | $1.16 | 44,804.0 | +0.50% |
| Feb 03, 2025 | $197.3 | $193.0 | $4.37 | 72,447.0 | -0.31% |
| Jan 31, 2025 | $199.3 | $196.7 | $2.60 | 32,099.0 | -0.78% |
| Jan 30, 2025 | $199.1 | $197.2 | $1.86 | 61,456.0 | +0.85% |
| Jan 29, 2025 | $198.3 | $196.8 | $1.54 | 29,244.0 | -0.19% |
| Jan 28, 2025 | $198.3 | $197.0 | $1.24 | 54,809.0 | -0.21% |
| Jan 27, 2025 | $198.3 | $196.8 | $1.40 | 38,900.0 | -0.26% |
| Jan 24, 2025 | $199.6 | $198.2 | $1.46 | 38,171.0 | -0.12% |
| Jan 23, 2025 | $198.9 | $197.0 | $1.90 | 34,997.0 | +0.37% |
| Jan 22, 2025 | $199.4 | $197.9 | $1.46 | 33,320.0 | -0.69% |
| Jan 21, 2025 | $199.9 | $198.6 | $1.37 | 54,778.0 | +1.33% |
| Jan 17, 2025 | $198.0 | $196.3 | $1.69 | 56,094.0 | +0.67% |
| Jan 16, 2025 | $195.5 | $193.7 | $1.79 | 45,409.0 | +0.80% |
| Jan 15, 2025 | $195.1 | $192.8 | $2.33 | 155,576.0 | +1.06% |
| Jan 14, 2025 | $191.9 | $190.2 | $1.73 | 42,867.0 | +1.25% |
| Jan 13, 2025 | $189.5 | $185.0 | $4.52 | 66,002.0 | +2.05% |
| Jan 10, 2025 | $186.6 | $185.2 | $1.46 | 60,139.0 | -1.01% |
| Jan 08, 2025 | $187.6 | $185.8 | $1.79 | 61,958.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $199.4 | $193.0 | $6.43 | 210,544.0 | -0.47% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):