Get 20% lifetime commission for referring investors to digrin.com
here.
Vanguard Materials ETF ( VAW) - Price History
Monthly price history for VAW (Vanguard Materials ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $226.30 | $226.30 |
| August 2026 | $236.38 | $236.38 |
| July 2026 | $222.87 | $222.87 |
| June 2026 | $228.79 | $228.79 |
| May 2026 | $231.76 | $232.57 |
| April 2026 | $231.51 | $232.32 |
| March 2026 | $224.55 | $225.34 |
| February 2026 | $242.38 | $244.13 |
| January 2026 | $223.46 | $225.07 |
| December 2025 | $206.06 | $207.55 |
| November 2025 | $200.80 | $203.05 |
| October 2025 | $192.98 | $195.14 |
| September 2025 | $202.60 | $204.86 |
| August 2025 | $205.29 | $208.36 |
| July 2025 | $191.95 | $194.82 |
| June 2025 | $191.96 | $194.83 |
| May 2025 | $187 | $190.60 |
| April 2025 | $181.97 | $185.48 |
| March 2025 | $185.24 | $188.81 |
| February 2025 | $191.98 | $196.53 |
| January 2025 | $192.76 | $197.33 |
| December 2024 | $183.49 | $187.84 |
| November 2024 | $206.63 | $212.45 |
| October 2024 | $200.16 | $205.80 |
| September 2024 | $205.68 | $211.47 |
| August 2024 | $199.94 | $206.38 |
| July 2024 | $197.44 | $203.80 |
| June 2024 | $186.62 | $192.63 |
| May 2024 | $194.87 | $202 |
| April 2024 | $187.60 | $194.47 |
| March 2024 | $197.21 | $204.43 |
| February 2024 | $185.51 | $192.95 |
| January 2024 | $175.19 | $182.21 |
| December 2023 | $182.62 | $189.94 |
| November 2023 | $172.62 | $180.39 |
| October 2023 | $158.73 | $165.88 |
| September 2023 | $165.08 | $172.52 |
| August 2023 | $173.74 | $182.48 |
| July 2023 | $180.09 | $189.15 |
| June 2023 | $173.26 | $181.97 |
| May 2023 | $156.13 | $164.74 |
| April 2023 | $167.15 | $176.37 |
| March 2023 | $168.52 | $177.82 |
| February 2023 | $171.20 | $181.38 |
| January 2023 | $176.25 | $186.73 |
| December 2022 | $160.65 | $170.20 |
| November 2022 | $169.73 | $180.78 |
| October 2022 | $152.72 | $162.66 |
| September 2022 | $139.35 | $148.42 |
| August 2022 | $155.13 | $166.12 |
| July 2022 | $160.18 | $171.53 |
| June 2022 | $149.61 | $160.21 |
| May 2022 | $174.67 | $188.18 |
| April 2022 | $172.76 | $186.12 |
| March 2022 | $180.12 | $194.05 |
| February 2022 | $170.34 | $184.13 |
| January 2022 | $169.30 | $183.01 |
| December 2021 | $182.14 | $196.88 |
| November 2021 | $169.78 | $184.32 |
| October 2021 | $171.22 | $185.89 |
| September 2021 | $159.56 | $173.23 |
| August 2021 | $171.52 | $187.05 |
| July 2021 | $168.34 | $183.59 |
| June 2021 | $165.78 | $180.79 |
| May 2021 | $174.83 | $191.38 |
| April 2021 | $165.86 | $181.56 |
| March 2021 | $157.99 | $172.95 |
| February 2021 | $145.80 | $160.13 |
| January 2021 | $139.54 | $153.25 |
| December 2020 | $142.93 | $156.97 |
| November 2020 | $137.86 | $152.22 |
| October 2020 | $122.33 | $135.07 |
| September 2020 | $121.91 | $134.61 |
| August 2020 | $121.55 | $134.79 |
| July 2020 | $116.31 | $128.98 |
| June 2020 | $108.79 | $120.64 |
| May 2020 | $106.71 | $119 |
| April 2020 | $99.51 | $110.97 |
| March 2020 | $86.29 | $96.23 |
| February 2020 | $101.78 | $114.09 |
| January 2020 | $111.86 | $125.40 |
| December 2019 | $119.66 | $134.14 |
| November 2019 | $116.22 | $130.96 |
| October 2019 | $112.59 | $126.88 |
| September 2019 | $112.15 | $126.38 |
| August 2019 | $108.32 | $122.68 |
| July 2019 | $112.60 | $127.53 |
| June 2019 | $113.20 | $128.20 |
| May 2019 | $101.12 | $115.16 |
| April 2019 | $111.48 | $126.96 |
| March 2019 | $108.08 | $123.09 |
| February 2019 | $107.72 | $123.25 |
| January 2019 | $104.12 | $119.12 |
| December 2018 | $96.87 | $110.83 |
| November 2018 | $105.22 | $121.05 |
| October 2018 | $101.71 | $117.01 |
| September 2018 | $113.96 | $131.11 |
| August 2018 | $116.19 | $134.24 |
| July 2018 | $117.26 | $135.48 |
| June 2018 | $113.87 | $131.56 |
| May 2018 | $114.19 | $132.60 |
| April 2018 | $111.54 | $129.52 |
| March 2018 | $111 | $128.90 |
| February 2018 | $115.22 | $134.16 |
| January 2018 | $121.57 | $141.56 |
| December 2017 | $117.40 | $136.70 |
| November 2017 | $115 | $134.47 |
| October 2017 | $113.96 | $133.26 |
| September 2017 | $109.91 | $128.52 |
| August 2017 | $105.70 | $124.20 |
| July 2017 | $105 | $123.37 |
| June 2017 | $103.49 | $121.60 |
| May 2017 | $101.20 | $119.45 |
| April 2017 | $101.87 | $120.24 |
| March 2017 | $100.77 | $118.94 |
| February 2017 | $100.39 | $118.99 |
| January 2017 | $99.34 | $117.75 |
| December 2016 | $94.86 | $112.44 |
| November 2016 | $94.90 | $113.02 |
| October 2016 | $87.57 | $104.29 |
| September 2016 | $89.77 | $106.92 |
| August 2016 | $90.41 | $108.21 |
| July 2016 | $90.29 | $108.07 |
| June 2016 | $85.58 | $102.43 |
| May 2016 | $85.85 | $103.17 |
| April 2016 | $86.08 | $103.45 |
| March 2016 | $81.70 | $98.18 |
| February 2016 | $74.82 | $90.26 |
| January 2016 | $70.25 | $84.75 |
| December 2015 | $78.07 | $94.19 |
| November 2015 | $81.86 | $99.39 |
| October 2015 | $81.22 | $98.61 |
| September 2015 | $71.93 | $87.33 |
| August 2015 | $78.06 | $96.42 |
| July 2015 | $82.60 | $102.03 |
| June 2015 | $87.15 | $107.65 |
| May 2015 | $90.39 | $111.65 |
| April 2015 | $89.94 | $111.09 |
| March 2015 | $87.88 | $108.55 |
| February 2015 | $91.14 | $112.58 |
| January 2015 | $84.58 | $104.48 |
| December 2014 | $86.94 | $107.39 |
| November 2014 | $87.12 | $109.56 |
| October 2014 | $86.20 | $108.40 |
| September 2014 | $87.61 | $110.18 |
| August 2014 | $90.27 | $113.52 |
| July 2014 | $86.66 | $108.98 |
| June 2014 | $88.87 | $111.76 |
| May 2014 | $86.83 | $109.20 |
| April 2014 | $84.67 | $106.48 |
| March 2014 | $84.53 | $106.31 |
| February 2014 | $83.83 | $105.43 |
| January 2014 | $78.54 | $98.77 |
| December 2013 | $82.10 | $103.25 |
| November 2013 | $78.48 | $100.57 |
| October 2013 | $77.45 | $99.25 |
| September 2013 | $74.26 | $95.16 |
| August 2013 | $71.01 | $91 |
| July 2013 | $71.42 | $91.52 |
| June 2013 | $67.52 | $86.53 |
| May 2013 | $70.68 | $90.58 |
| April 2013 | $69.12 | $88.58 |
| March 2013 | $69.24 | $88.73 |
| February 2013 | $67.37 | $86.33 |
| January 2013 | $68.30 | $87.53 |
| December 2012 | $65.71 | $84.21 |
| November 2012 | $63.46 | $82.86 |
| October 2012 | $62.56 | $81.69 |
| September 2012 | $63.49 | $82.90 |
| August 2012 | $61.15 | $79.85 |
| July 2012 | $59.19 | $77.29 |
| June 2012 | $59.54 | $77.75 |
| May 2012 | $57.03 | $74.47 |
| April 2012 | $62.42 | $81.50 |
| March 2012 | $62.96 | $82.21 |
| February 2012 | $62.62 | $81.76 |
| January 2012 | $62.68 | $81.85 |
| December 2011 | $56.01 | $73.13 |
| November 2011 | $57.30 | $76.45 |
| October 2011 | $56.99 | $76.04 |
| September 2011 | $48.32 | $64.47 |
| August 2011 | $58.14 | $77.56 |
| July 2011 | $62.93 | $83.95 |
| June 2011 | $64.52 | $86.07 |
| May 2011 | $65.31 | $87.13 |
| April 2011 | $67.17 | $89.61 |
| March 2011 | $65.48 | $87.36 |
| February 2011 | $63.86 | $85.19 |
| January 2011 | $62.03 | $82.76 |
| December 2010 | $61.91 | $82.60 |
| November 2010 | $56.42 | $76.93 |
| October 2010 | $55.48 | $75.65 |
| September 2010 | $52 | $70.90 |
| August 2010 | $47.95 | $65.38 |
| July 2010 | $49.29 | $67.21 |
| June 2010 | $44.03 | $60.04 |
| May 2010 | $47.76 | $65.12 |
| April 2010 | $52.44 | $71.51 |
| March 2010 | $51.91 | $70.78 |
| February 2010 | $48.01 | $65.46 |
| January 2010 | $45.68 | $62.29 |
| December 2009 | $49.74 | $67.82 |
| November 2009 | $48.40 | $66.90 |
| October 2009 | $43.52 | $60.16 |
| September 2009 | $46.04 | $63.64 |
| August 2009 | $43.58 | $60.25 |
| July 2009 | $42.38 | $58.58 |
| June 2009 | $37.64 | $52.03 |
| May 2009 | $39.36 | $54.41 |
| April 2009 | $36.90 | $51.01 |
| March 2009 | $31.77 | $43.92 |
| February 2009 | $27.77 | $38.39 |
| January 2009 | $30.42 | $42.05 |
| December 2008 | $32.84 | $45.40 |
| November 2008 | $32.33 | $46.29 |
| October 2008 | $36.51 | $52.27 |
| September 2008 | $47.71 | $68.30 |
| August 2008 | $58.88 | $84.29 |
| July 2008 | $60.51 | $86.63 |
| June 2008 | $62.87 | $90.01 |
| May 2008 | $66.50 | $95.20 |
| April 2008 | $62.85 | $89.98 |
| March 2008 | $59.33 | $84.94 |
| February 2008 | $60.50 | $86.61 |
| January 2008 | $58.52 | $83.78 |
| December 2007 | $61.43 | $87.94 |
| November 2007 | $60.33 | $87.61 |
| October 2007 | $63.26 | $91.87 |
| September 2007 | $60.56 | $87.94 |
| August 2007 | $56.56 | $82.14 |
| July 2007 | $56.53 | $82.09 |
| June 2007 | $58.12 | $84.41 |
| May 2007 | $58.36 | $84.75 |
| April 2007 | $55.22 | $80.20 |
| March 2007 | $53.54 | $77.76 |
| February 2007 | $52.53 | $76.28 |
| January 2007 | $51.22 | $74.38 |
| December 2006 | $48.55 | $70.51 |
| November 2006 | $48.26 | $71.20 |
| October 2006 | $45.96 | $67.81 |
| September 2006 | $43.27 | $63.84 |
| August 2006 | $43.13 | $63.63 |
| July 2006 | $41.98 | $61.94 |
| June 2006 | $43.64 | $64.39 |
| May 2006 | $43.81 | $64.63 |
| April 2006 | $45.94 | $67.78 |
| March 2006 | $44.66 | $65.88 |
| February 2006 | $42.45 | $62.63 |
| January 2006 | $43.09 | $63.57 |
| December 2005 | $40.63 | $59.94 |
| November 2005 | $39.81 | $59.68 |
| October 2005 | $37.09 | $55.60 |
| September 2005 | $37.42 | $56.10 |
| August 2005 | $37.18 | $55.74 |
| July 2005 | $38.55 | $57.80 |
| June 2005 | $36.33 | $54.46 |
| May 2005 | $36.74 | $55.08 |
| April 2005 | $36.74 | $55.08 |
| March 2005 | $39.73 | $59.56 |
| February 2005 | $41.22 | $61.80 |
| January 2005 | $38.02 | $57 |
| December 2004 | $39.28 | $58.89 |
| November 2004 | $38.82 | $59.17 |
| October 2004 | $35.40 | $53.96 |
| September 2004 | $35.87 | $54.67 |
| August 2004 | $34.18 | $52.09 |
| July 2004 | $33.64 | $51.27 |
| June 2004 | $34.38 | $52.40 |
| May 2004 | $32.49 | $49.52 |
| April 2004 | $31.95 | $48.69 |
| March 2004 | $33.36 | $50.85 |
| February 2004 | $33.87 | $51.62 |
| January 2004 | $32.30 | $49.22 |
VAW
Price: $226.30
52 week price:
Dividend Yield: 1.34%
5-year range yield:
Forward Dividend Yield: 1.43%
Payout Ratio: 26.11%
Dividend Per Share: 3.21 USD
Earnings Per Share: 8.98 USD
P/E Ratio: 25.21
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 28748
Market Capitalization: 4.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 0.91%
DGR5: 6.00%
DGR10: 7.74%
DGR20: 9.62%