VAW: Vanguard Materials ETF

As of Friday, August 22nd, 2025

$ 208.15

+4.21 +2.06%

Open: 204.61
High: 209.05
Low: 204.61
Volume: 22,991
Previous Close on Thursday, August 21st, 2025

$ 203.94

+0.44 +0.22%

Open: 202.59
High: 204.37
Low: 202.59
Volume: 186,790

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 204.61 209.05 204.61 208.15 22,991 +4.21 +2.06
2025-08-21 202.59 204.37 202.59 203.94 186,790 +0.44 +0.22
2025-08-20 203.37 204.44 202.96 203.50 16,854 -0.04 -0.02
2025-08-19 203.03 204.52 203.03 203.54 42,680 +0.98 +0.48
2025-08-18 203.35 203.68 202.50 202.56 25,043 -1.15 -0.56
2025-08-15 205.10 205.10 203.34 203.71 20,581 -0.11 -0.05
2025-08-14 204.05 204.16 203.00 203.82 35,834 -2.03 -0.99
2025-08-13 203.19 205.95 202.90 205.85 29,962 +3.72 +1.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 209.05
On 2025-08-22		 202.50
On 2025-08-18		 4.44 2.18 204.52
On 2025-08-19		 202.59
On 2025-08-21		 -0.94 204.34
10D 209.05
On 2025-08-22		 198.08
On 2025-08-11		 8.38 4.19 205.95
On 2025-08-13		 202.50
On 2025-08-18		 -1.68 203.63
20D 209.05
On 2025-08-22		 191.56
On 2025-08-01		 3.46 1.69 204.07
On 2025-07-28		 191.56
On 2025-08-01		 -6.13 200.64
WTD 209.05
On 2025-08-22		 202.50
On 2025-08-18		 4.44 2.18 204.52
On 2025-08-19		 202.59
On 2025-08-21		 -0.94 204.34
MTD 209.05
On 2025-08-22		 191.56
On 2025-08-01		 13.33 6.84 205.95
On 2025-08-13		 202.50
On 2025-08-18		 -1.68 201.12
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TDTT

FlexShares iBoxx 3-Year Target Duration TIPS Index Fund

24.40 +0.11 +0.45 344,582
FIZZ

National Beverage Corp.

46.75 +1.88 +4.19 183,476
CNXN

PC Connection Inc.

64.72 +3.00 +4.86 107,578
CNMD

CONMED Corp.

55.81 +2.74 +5.16 509,181
VAW

Vanguard Materials ETF

208.15 +4.21 +2.06 22,991