Vanguard Materials ETF - Price History
Monthly price history for VAW (Vanguard Materials ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $197.06 | $197.06 |
| April 2024 | $194.47 | $194.47 |
| March 2024 | $204.43 | $204.43 |
| February 2024 | $192.30 | $192.95 |
| January 2024 | $181.60 | $182.21 |
| December 2023 | $189.30 | $189.94 |
| November 2023 | $178.93 | $180.39 |
| October 2023 | $164.54 | $165.88 |
| September 2023 | $171.13 | $172.52 |
| August 2023 | $180.10 | $182.48 |
| July 2023 | $186.68 | $189.15 |
| June 2023 | $179.60 | $181.97 |
| May 2023 | $161.84 | $164.74 |
| April 2023 | $173.26 | $176.37 |
| March 2023 | $174.69 | $177.82 |
| February 2023 | $177.47 | $181.38 |
| January 2023 | $182.70 | $186.73 |
| December 2022 | $166.53 | $170.20 |
| November 2022 | $175.94 | $180.78 |
| October 2022 | $158.31 | $162.66 |
| September 2022 | $144.45 | $148.42 |
| August 2022 | $160.81 | $166.12 |
| July 2022 | $166.05 | $171.53 |
| June 2022 | $155.09 | $160.21 |
| May 2022 | $181.06 | $188.18 |
| April 2022 | $179.08 | $186.12 |
| March 2022 | $186.71 | $194.05 |
| February 2022 | $176.57 | $184.13 |
| January 2022 | $175.50 | $183.01 |
| December 2021 | $188.80 | $196.88 |
| November 2021 | $175.99 | $184.32 |
| October 2021 | $177.49 | $185.89 |
| September 2021 | $165.40 | $173.23 |
| August 2021 | $177.79 | $187.05 |
| July 2021 | $174.50 | $183.59 |
| June 2021 | $171.84 | $180.79 |
| May 2021 | $181.23 | $191.38 |
| April 2021 | $171.93 | $181.56 |
| March 2021 | $163.77 | $172.95 |
| February 2021 | $151.14 | $160.13 |
| January 2021 | $144.64 | $153.25 |
| December 2020 | $148.16 | $156.97 |
| November 2020 | $142.91 | $152.22 |
| October 2020 | $126.81 | $135.07 |
| September 2020 | $126.37 | $134.61 |
| August 2020 | $126 | $134.79 |
| July 2020 | $120.56 | $128.98 |
| June 2020 | $112.77 | $120.64 |
| May 2020 | $110.61 | $119 |
| April 2020 | $103.15 | $110.97 |
| March 2020 | $89.45 | $96.23 |
| February 2020 | $105.50 | $114.09 |
| January 2020 | $115.96 | $125.40 |
| December 2019 | $124.04 | $134.14 |
| November 2019 | $120.47 | $130.96 |
| October 2019 | $116.71 | $126.88 |
| September 2019 | $116.25 | $126.38 |
| August 2019 | $112.29 | $122.68 |
| July 2019 | $116.73 | $127.53 |
| June 2019 | $117.34 | $128.20 |
| May 2019 | $104.82 | $115.16 |
| April 2019 | $115.56 | $126.96 |
| March 2019 | $112.04 | $123.09 |
| February 2019 | $111.67 | $123.25 |
| January 2019 | $107.92 | $119.12 |
| December 2018 | $100.41 | $110.83 |
| November 2018 | $109.07 | $121.05 |
| October 2018 | $105.43 | $117.01 |
| September 2018 | $118.14 | $131.11 |
| August 2018 | $120.44 | $134.24 |
| July 2018 | $121.55 | $135.48 |
| June 2018 | $118.03 | $131.56 |
| May 2018 | $118.37 | $132.60 |
| April 2018 | $115.62 | $129.52 |
| March 2018 | $115.06 | $128.90 |
| February 2018 | $119.43 | $134.16 |
| January 2018 | $126.02 | $141.56 |
| December 2017 | $121.69 | $136.70 |
| November 2017 | $119.20 | $134.47 |
| October 2017 | $118.13 | $133.26 |
| September 2017 | $113.93 | $128.52 |
| August 2017 | $109.57 | $124.20 |
| July 2017 | $108.84 | $123.37 |
| June 2017 | $107.28 | $121.60 |
| May 2017 | $104.91 | $119.45 |
| April 2017 | $105.60 | $120.24 |
| March 2017 | $104.46 | $118.94 |
| February 2017 | $104.06 | $118.99 |
| January 2017 | $102.98 | $117.75 |
| December 2016 | $98.33 | $112.44 |
| November 2016 | $98.37 | $113.02 |
| October 2016 | $90.77 | $104.29 |
| September 2016 | $93.06 | $106.92 |
| August 2016 | $93.72 | $108.21 |
| July 2016 | $93.60 | $108.07 |
| June 2016 | $88.71 | $102.43 |
| May 2016 | $88.99 | $103.17 |
| April 2016 | $89.23 | $103.45 |
| March 2016 | $84.68 | $98.18 |
| February 2016 | $77.55 | $90.26 |
| January 2016 | $72.82 | $84.75 |
| December 2015 | $80.93 | $94.19 |
| November 2015 | $84.85 | $99.39 |
| October 2015 | $84.19 | $98.61 |
| September 2015 | $74.56 | $87.33 |
| August 2015 | $80.92 | $96.42 |
| July 2015 | $85.62 | $102.03 |
| June 2015 | $90.34 | $107.65 |
| May 2015 | $93.70 | $111.65 |
| April 2015 | $93.23 | $111.09 |
| March 2015 | $91.10 | $108.55 |
| February 2015 | $94.48 | $112.58 |
| January 2015 | $87.68 | $104.48 |
| December 2014 | $90.12 | $107.39 |
| November 2014 | $90.30 | $109.56 |
| October 2014 | $89.35 | $108.40 |
| September 2014 | $90.82 | $110.18 |
| August 2014 | $93.57 | $113.52 |
| July 2014 | $89.83 | $108.98 |
| June 2014 | $92.12 | $111.76 |
| May 2014 | $90.01 | $109.20 |
| April 2014 | $87.77 | $106.48 |
| March 2014 | $87.63 | $106.31 |
| February 2014 | $86.90 | $105.43 |
| January 2014 | $81.41 | $98.77 |
| December 2013 | $85.10 | $103.25 |
| November 2013 | $81.35 | $100.57 |
| October 2013 | $80.28 | $99.25 |
| September 2013 | $76.98 | $95.16 |
| August 2013 | $73.61 | $91 |
| July 2013 | $74.03 | $91.52 |
| June 2013 | $70 | $86.53 |
| May 2013 | $73.27 | $90.58 |
| April 2013 | $71.65 | $88.58 |
| March 2013 | $71.77 | $88.73 |
| February 2013 | $69.83 | $86.33 |
| January 2013 | $70.80 | $87.53 |
| December 2012 | $68.12 | $84.21 |
| November 2012 | $65.78 | $82.86 |
| October 2012 | $64.85 | $81.69 |
| September 2012 | $65.81 | $82.90 |
| August 2012 | $63.39 | $79.85 |
| July 2012 | $61.36 | $77.29 |
| June 2012 | $61.72 | $77.75 |
| May 2012 | $59.12 | $74.47 |
| April 2012 | $64.70 | $81.50 |
| March 2012 | $65.26 | $82.21 |
| February 2012 | $64.91 | $81.76 |
| January 2012 | $64.98 | $81.85 |
| December 2011 | $58.06 | $73.13 |
| November 2011 | $59.40 | $76.45 |
| October 2011 | $59.08 | $76.04 |
| September 2011 | $50.09 | $64.47 |
| August 2011 | $60.26 | $77.56 |
| July 2011 | $65.23 | $83.95 |
| June 2011 | $66.88 | $86.07 |
| May 2011 | $67.70 | $87.13 |
| April 2011 | $69.63 | $89.61 |
| March 2011 | $67.88 | $87.36 |
| February 2011 | $66.19 | $85.19 |
| January 2011 | $64.30 | $82.76 |
| December 2010 | $64.18 | $82.60 |
| November 2010 | $58.48 | $76.93 |
| October 2010 | $57.51 | $75.65 |
| September 2010 | $53.90 | $70.90 |
| August 2010 | $49.70 | $65.38 |
| July 2010 | $51.10 | $67.21 |
| June 2010 | $45.64 | $60.04 |
| May 2010 | $49.51 | $65.12 |
| April 2010 | $54.36 | $71.51 |
| March 2010 | $53.81 | $70.78 |
| February 2010 | $49.76 | $65.46 |
| January 2010 | $47.36 | $62.29 |
| December 2009 | $51.56 | $67.82 |
| November 2009 | $50.17 | $66.90 |
| October 2009 | $45.11 | $60.16 |
| September 2009 | $47.72 | $63.64 |
| August 2009 | $45.18 | $60.25 |
| July 2009 | $43.93 | $58.58 |
| June 2009 | $39.02 | $52.03 |
| May 2009 | $40.80 | $54.41 |
| April 2009 | $38.25 | $51.01 |
| March 2009 | $32.93 | $43.92 |
| February 2009 | $28.79 | $38.39 |
| January 2009 | $31.53 | $42.05 |
| December 2008 | $34.04 | $45.40 |
| November 2008 | $33.52 | $46.29 |
| October 2008 | $37.85 | $52.27 |
| September 2008 | $49.46 | $68.30 |
| August 2008 | $61.03 | $84.29 |
| July 2008 | $62.73 | $86.63 |
| June 2008 | $65.17 | $90.01 |
| May 2008 | $68.93 | $95.20 |
| April 2008 | $65.15 | $89.98 |
| March 2008 | $61.50 | $84.94 |
| February 2008 | $62.71 | $86.61 |
| January 2008 | $60.66 | $83.78 |
| December 2007 | $63.68 | $87.94 |
| November 2007 | $62.54 | $87.61 |
| October 2007 | $65.58 | $91.87 |
| September 2007 | $62.77 | $87.94 |
| August 2007 | $58.63 | $82.14 |
| July 2007 | $58.60 | $82.09 |
| June 2007 | $60.25 | $84.41 |
| May 2007 | $60.49 | $84.75 |
| April 2007 | $57.25 | $80.20 |
| March 2007 | $55.50 | $77.76 |
| February 2007 | $54.45 | $76.28 |
| January 2007 | $53.09 | $74.38 |
| December 2006 | $50.33 | $70.51 |
| November 2006 | $50.03 | $71.20 |
| October 2006 | $47.64 | $67.81 |
| September 2006 | $44.86 | $63.84 |
| August 2006 | $44.71 | $63.63 |
| July 2006 | $43.52 | $61.94 |
| June 2006 | $45.24 | $64.39 |
| May 2006 | $45.41 | $64.63 |
| April 2006 | $47.62 | $67.78 |
| March 2006 | $46.29 | $65.88 |
| February 2006 | $44.01 | $62.63 |
| January 2006 | $44.67 | $63.57 |
| December 2005 | $42.12 | $59.94 |
| November 2005 | $41.26 | $59.68 |
| October 2005 | $38.44 | $55.60 |
| September 2005 | $38.79 | $56.10 |
| August 2005 | $38.54 | $55.74 |
| July 2005 | $39.96 | $57.80 |
| June 2005 | $37.66 | $54.46 |
| May 2005 | $38.08 | $55.08 |
| April 2005 | $38.08 | $55.08 |
| March 2005 | $41.18 | $59.56 |
| February 2005 | $42.73 | $61.80 |
| January 2005 | $39.41 | $57 |
| December 2004 | $40.72 | $58.89 |
| November 2004 | $40.24 | $59.17 |
| October 2004 | $36.70 | $53.96 |
| September 2004 | $37.18 | $54.67 |
| August 2004 | $35.43 | $52.09 |
| July 2004 | $34.87 | $51.27 |
| June 2004 | $35.64 | $52.40 |
| May 2004 | $33.68 | $49.52 |
| April 2004 | $33.12 | $48.69 |
| March 2004 | $34.59 | $50.85 |
| February 2004 | $35.11 | $51.62 |
| January 2004 | $33.48 | $49.22 |
VAW
Price: $197.06
52 week price:
Dividend Yield: 1.43%
5-year range yield:
Forward Dividend Yield: 1.38%
Payout Ratio: 21.31%
Payout Ratio Range:
Dividend Per Share: 2.73 USD
Earnings Per Share: 12.80 USD
P/E Ratio: 14.33
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 28748
Market Capitalization: 3.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 10.02%
DGR5: 10.36%
DGR10: 9.01%