VAW: Vanguard Materials ETF

As of Friday, May 22nd, 2026

$ 227.78

+1.17 +0.52%

Open: 227.88
High: 228.58
Low: 226.62
Volume: 46,505
Previous Close on Thursday, May 21st, 2026

$ 226.61

+1.60 +0.71%

Open: 223.98
High: 227.72
Low: 222.75
Volume: 44,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 227.88 228.58 226.62 227.78 46,505 +1.17 +0.52
2026-05-21 223.98 227.72 222.75 226.61 44,533 +1.60 +0.71
2026-05-20 221.81 225.20 221.57 225.01 54,658 +3.62 +1.64
2026-05-19 224.85 224.85 220.68 221.39 52,594 -5.14 -2.27
2026-05-18 227.35 228.60 226.00 226.53 63,926 -0.41 -0.18
2026-05-15 230.57 230.57 226.90 226.94 61,608 -6.89 -2.95
2026-05-14 236.33 236.33 233.72 233.83 57,141 -1.95 -0.83
2026-05-13 235.76 237.25 235.62 235.78 35,695 -0.21 -0.09
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 228.60
On 2026-05-18		 220.68
On 2026-05-19		 0.84 0.37 228.60
On 2026-05-18		 220.68
On 2026-05-19		 -3.46 225.46
10D 237.25
On 2026-05-13		 220.68
On 2026-05-19		 -5.47 -2.35 237.25
On 2026-05-13		 220.68
On 2026-05-19		 -6.98 229.63
20D 238.54
On 2026-05-07		 220.68
On 2026-05-19		 -8.28 -3.51 238.54
On 2026-05-07		 220.68
On 2026-05-19		 -7.49 230.97
WTD 228.60
On 2026-05-18		 220.68
On 2026-05-19		 0.84 0.37 228.60
On 2026-05-18		 220.68
On 2026-05-19		 -3.46 225.46
MTD 238.54
On 2026-05-07		 220.68
On 2026-05-19		 -4.54 -1.95 238.54
On 2026-05-07		 220.68
On 2026-05-19		 -7.49 230.61
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

200.71 -0.26 -0.13 1,522,888
TUR

iShares MSCI Turkey ETF

39.34 +2.63 +7.16 851,404
JHG

Janus Henderson Group plc

51.81 +0.11 +0.21 3,013,223
KEYS

Keysight Technologies Inc.

346.56 +9.01 +2.67 1,626,783
VAW

Vanguard Materials ETF

227.78 +1.17 +0.52 46,505