MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VAW — Vanguard Materials ETF
NYSE ArcaVanguard Materials ETF
$220.51
+1.02(+0.46%)
- O
- 218.73
- H
- 220.70
- L
- 218.55
- V
- 42.85K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$220.51
Period Return+20.19%
Period High$245.26
Period Low$181.64
Avg Daily Volume60.0K
Total Trading Days365
VAW — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $218.73 | $220.70 | $218.55 | $220.51 | +$1.02 | +0.46% | 42,849 | $219.68 | $218.55 $220.70 |
| Oct 7, 2026 | $220.81 | $220.81 | $219.13 | $219.49 | $-3.66 | -1.64% | 45,201 | $219.88 | $219.13 $220.81 |
| Oct 6, 2026 | $222.48 | $224.15 | $221.88 | $223.15 | +$1.44 | +0.65% | 35,392 | $223.25 | $221.88 $224.15 |
| Oct 5, 2026 | $220.04 | $223.20 | $217.97 | $221.71 | +$1.86 | +0.85% | 42,997 | $221.18 | $217.97 $223.20 |
| Oct 2, 2026 | $219.46 | $221.67 | $219.24 | $219.85 | +$2.17 | +1.00% | 110,625 | $220.09 | $219.24 $221.67 |
| Oct 1, 2026 | $217.02 | $217.94 | $214.55 | $217.68 | $-0.49 | -0.22% | 131,520 | $216.64 | $214.55 $217.94 |
| Sep 30, 2026 | $220.94 | $221.77 | $218.17 | $218.17 | $-1.67 | -0.76% | 45,482 | $219.89 | $218.17 $221.77 |
| Sep 29, 2026 | $221.33 | $221.33 | $218.97 | $219.84 | $-1.41 | -0.64% | 73,139 | $219.79 | $218.97 $221.33 |
| Sep 28, 2026 | $220.64 | $222.58 | $219.52 | $221.25 | $-2.37 | -1.06% | 132,560 | $221.55 | $219.52 $222.58 |
| Sep 25, 2026 | $222.71 | $224.04 | $221.91 | $223.62 | +$1.10 | +0.49% | 55,052 | $222.97 | $221.91 $224.04 |
| Sep 24, 2026 | $224.28 | $224.28 | $221.95 | $222.52 | $-2.46 | -1.09% | 57,143 | $222.94 | $221.95 $224.28 |
| Sep 23, 2026 | $225.00 | $226.12 | $224.00 | $224.98 | $-2.68 | -1.18% | 41,985 | $225.40 | $224.00 $226.12 |
| Sep 22, 2026 | $224.16 | $228.25 | $224.16 | $227.66 | +$4.31 | +1.93% | 69,409 | $226.48 | $224.16 $228.25 |
| Sep 21, 2026 | $225.13 | $225.37 | $223.08 | $223.35 | $-0.14 | -0.06% | 36,291 | $223.73 | $223.08 $225.37 |
| Sep 18, 2026 | $225.85 | $225.85 | $223.01 | $223.49 | $-2.81 | -1.24% | 74,121 | $223.70 | $223.01 $225.85 |
| Sep 17, 2026 | $227.67 | $227.81 | $226.05 | $226.30 | +$1.60 | +0.71% | 41,374 | $226.84 | $226.05 $227.81 |
| Sep 16, 2026 | $227.28 | $227.94 | $222.51 | $224.70 | $-1.55 | -0.69% | 48,882 | $225.77 | $222.51 $227.94 |
| Sep 15, 2026 | $225.63 | $226.34 | $224.25 | $226.25 | +$0.74 | +0.33% | 749,943 | $225.88 | $224.25 $226.34 |
| Sep 14, 2026 | $226.65 | $226.72 | $224.89 | $225.51 | $-2.94 | -1.29% | 50,522 | $225.84 | $224.89 $226.72 |
| Sep 11, 2026 | $229.48 | $229.74 | $228.27 | $228.45 | +$0.74 | +0.32% | 51,491 | $228.76 | $228.27 $229.74 |
| Sep 10, 2026 | $228.06 | $228.56 | $227.07 | $227.71 | $-3.62 | -1.56% | 43,130 | $227.73 | $227.07 $228.56 |
| Sep 9, 2026 | $233.88 | $234.73 | $231.30 | $231.33 | $-2.12 | -0.91% | 40,019 | $232.40 | $231.30 $234.73 |
| Sep 8, 2026 | $235.39 | $236.25 | $233.38 | $233.45 | $-2.01 | -0.85% | 39,950 | $234.63 | $233.38 $236.25 |
| Sep 4, 2026 | $233.91 | $236.42 | $233.91 | $235.46 | $-0.67 | -0.28% | 20,819 | $235.65 | $233.91 $236.42 |
| Sep 3, 2026 | $239.65 | $239.65 | $234.76 | $236.13 | $-0.97 | -0.41% | 28,968 | $236.26 | $234.76 $239.65 |
| Sep 2, 2026 | $234.29 | $238.06 | $234.29 | $237.10 | +$3.90 | +1.67% | 34,780 | $237.10 | $234.29 $238.06 |
| Sep 1, 2026 | $234.42 | $235.25 | $232.91 | $233.20 | $-3.18 | -1.35% | 62,756 | $233.75 | $232.91 $235.25 |
| Aug 31, 2026 | $238.15 | $238.26 | $235.74 | $236.38 | $-2.14 | -0.90% | 30,601 | $236.65 | $235.74 $238.26 |
| Aug 28, 2026 | $240.58 | $241.67 | $237.49 | $238.52 | $-0.99 | -0.41% | 37,436 | $238.36 | $237.49 $241.67 |
| Aug 27, 2026 | $239.14 | $240.31 | $238.65 | $239.51 | $-1.02 | -0.42% | 27,851 | $239.59 | $238.65 $240.31 |