Vanguard Materials Index Fund ETF Shares (VAW)

VAW
🏛️ Vereinigte Staaten →
202.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 201.05 202.86 200.86 202.60 0.0M
2025-09-25 201.47 201.60 199.97 200.26 0.0M
2025-09-24 204.75 205.07 202.21 202.26 0.0M
2025-09-23 207.24 208.77 205.85 205.95 0.0M
2025-09-22 206.57 207.19 205.87 206.69 0.0M
2025-09-19 207.23 207.38 206.19 206.62 0.0M
2025-09-18 205.94 207.20 205.06 206.59 0.0M
2025-09-17 206.00 209.82 205.00 206.35 0.0M
2025-09-16 207.69 208.06 205.74 206.01 0.0M
2025-09-15 208.30 208.57 206.94 207.22 0.0M
2025-09-12 209.23 210.02 208.14 208.16 0.0M
2025-09-11 205.62 210.34 205.62 210.15 0.0M
2025-09-10 205.28 206.76 205.16 205.67 0.0M
2025-09-09 207.69 207.73 204.67 205.30 0.0M
2025-09-08 208.29 208.55 206.31 208.51 0.0M
2025-09-05 207.22 209.30 206.76 208.16 0.0M
2025-09-04 205.38 206.41 204.01 206.32 0.0M
2025-09-03 206.52 206.52 204.91 205.49 0.0M
2025-09-02 206.32 206.77 205.48 206.73 0.0M
2025-08-29 207.99 208.99 207.84 208.36 0.0M
2025-08-28 208.99 208.99 206.75 208.13 0.0M
2025-08-27 207.08 208.39 206.71 208.14 0.1M
2025-08-26 206.63 208.00 206.63 207.76 0.0M
2025-08-25 208.05 208.26 206.79 207.04 0.0M
2025-08-22 204.61 209.05 204.61 208.15 0.0M
2025-08-21 202.59 204.37 202.59 203.94 0.2M
2025-08-20 203.37 204.44 202.96 203.50 0.0M
2025-08-19 203.03 204.52 203.03 203.54 0.0M
2025-08-18 203.35 203.68 202.50 202.56 0.0M
2025-08-15 205.10 205.10 203.34 203.71 0.0M
2025-08-14 204.05 204.16 203.00 203.82 0.0M
2025-08-13 203.19 205.95 202.90 205.85 0.0M
2025-08-12 199.40 202.25 199.37 202.13 0.1M
2025-08-11 199.64 200.25 198.08 199.09 0.0M
2025-08-08 199.03 200.35 199.03 199.77 0.0M
2025-08-07 198.88 199.23 197.45 198.60 0.0M
2025-08-06 197.98 197.98 196.26 196.35 0.0M
2025-08-05 196.49 198.11 195.99 197.80 0.0M
2025-08-04 194.10 196.03 194.10 195.94 0.0M
2025-08-01 193.90 193.90 191.56 193.21 0.0M
2025-07-31 194.98 196.81 194.63 194.82 0.0M
2025-07-30 200.43 200.43 196.25 197.12 0.0M
2025-07-29 202.10 202.10 200.00 201.00 0.0M
2025-07-28 204.07 204.07 201.26 201.81 0.1M
2025-07-25 202.70 204.84 202.68 204.69 0.0M
2025-07-24 202.84 203.90 201.89 202.45 0.0M
2025-07-23 204.26 205.06 203.97 204.30 0.0M
2025-07-22 200.79 203.79 200.79 203.60 0.0M
2025-07-21 201.27 202.74 200.82 200.94 0.0M
2025-07-18 200.32 200.32 199.13 200.08 0.0M
2025-07-17 197.63 199.63 197.48 199.57 0.0M
2025-07-16 197.64 198.21 195.94 197.97 0.0M
2025-07-15 202.17 202.17 197.54 197.54 0.0M
2025-07-14 201.66 201.92 200.64 201.45 0.0M
2025-07-11 202.19 202.56 200.96 202.32 0.0M
2025-07-10 202.96 204.72 202.85 203.89 0.0M
2025-07-09 201.80 202.51 200.47 202.35 0.0M
2025-07-08 200.27 201.89 200.05 201.27 0.0M
2025-07-07 200.94 201.59 199.45 200.14 0.2M
2025-07-03 202.20 202.75 202.01 202.46 0.2M
2025-07-02 199.72 202.30 199.72 202.17 0.0M
2025-07-01 194.98 200.46 194.98 199.27 0.1M
2025-06-30 195.03 195.18 193.99 194.83 0.0M
2025-06-27 194.33 195.48 193.84 194.77 0.0M
2025-06-26 193.48 194.89 193.48 194.70 0.0M
2025-06-25 194.45 194.45 193.12 193.18 0.0M
2025-06-24 193.91 195.08 193.28 194.83 0.0M
2025-06-23 190.43 193.40 190.01 193.30 0.0M
2025-06-20 192.73 192.73 190.48 190.68 0.0M
2025-06-18 192.80 193.58 191.74 192.12 0.0M
2025-06-17 193.78 193.99 192.29 192.62 0.0M
2025-06-16 193.98 195.14 193.78 194.20 0.0M
2025-06-13 193.32 195.00 192.26 192.64 0.0M
2025-06-12 193.72 195.68 193.02 195.47 0.0M
2025-06-11 196.47 196.47 194.00 194.63 0.1M
2025-06-10 195.79 196.86 195.79 196.64 0.5M
2025-06-09 194.81 196.92 194.81 195.68 0.3M
2025-06-06 195.15 195.90 193.98 194.37 0.0M
2025-06-05 195.13 195.32 193.71 193.88 0.0M
2025-06-04 193.79 195.00 193.71 194.40 0.0M
2025-06-03 190.70 193.76 190.30 193.76 0.0M
2025-06-02 191.74 191.74 190.43 191.57 0.0M
2025-05-30 190.10 190.78 188.50 190.60 0.0M
2025-05-29 191.29 191.29 189.51 190.77 0.0M
2025-05-28 192.41 192.41 190.06 190.18 0.0M
2025-05-27 191.09 193.06 191.09 193.01 0.0M
2025-05-23 187.58 190.04 187.58 189.47 0.0M
2025-05-22 188.89 190.29 188.33 189.41 0.0M
2025-05-21 190.79 191.67 189.51 189.61 0.0M
2025-05-20 192.20 192.70 191.63 192.30 0.0M
2025-05-19 190.93 192.98 190.46 192.98 0.1M
2025-05-16 190.17 192.39 190.06 192.39 0.0M
2025-05-15 188.08 190.60 188.08 190.52 0.0M
2025-05-14 189.61 189.61 188.22 188.71 0.0M
2025-05-13 191.50 192.00 190.42 190.42 0.0M
2025-05-12 192.00 193.25 190.44 191.22 0.0M
2025-05-09 186.66 187.35 186.35 187.10 0.0M
2025-05-08 185.56 188.33 185.02 186.63 0.0M
2025-05-07 185.48 185.48 183.54 184.08 0.0M
2025-05-06 186.17 187.00 184.88 185.47 0.0M
2025-05-05 187.16 187.95 186.53 186.78 0.0M
2025-05-02 187.00 188.71 186.40 188.03 0.0M
2025-05-01 183.93 186.09 183.43 184.79 0.1M
2025-04-30 182.64 186.05 181.79 185.48 0.1M
2025-04-29 183.59 185.55 183.02 184.94 0.0M
2025-04-28 182.98 184.51 181.64 183.47 0.0M
2025-04-25 182.68 183.26 181.61 182.85 0.0M
2025-04-24 180.31 184.29 180.31 184.02 0.0M
2025-04-23 181.94 184.23 179.52 180.05 0.1M
2025-04-22 176.67 179.72 176.67 179.32 0.0M
2025-04-21 177.79 177.79 173.52 175.02 0.0M
2025-04-17 177.16 179.41 177.16 178.07 0.0M
2025-04-16 178.34 179.77 175.94 177.06 0.1M
2025-04-15 179.15 180.30 178.23 178.55 0.1M
2025-04-14 179.09 180.35 177.78 179.56 0.0M
2025-04-11 173.01 178.28 172.41 177.51 0.1M
2025-04-10 174.60 174.85 168.77 172.68 0.1M
2025-04-09 163.11 179.34 162.86 178.28 0.3M
2025-04-08 173.31 173.31 161.43 163.82 0.2M
2025-04-07 166.63 175.86 163.24 168.91 1.3M
2025-04-04 177.30 177.43 170.59 171.02 0.2M
2025-04-03 185.32 185.67 182.09 182.14 0.1M
2025-04-02 187.71 191.27 187.71 191.22 0.0M
2025-04-01 187.86 189.49 186.82 189.37 0.0M
2025-03-31 186.02 189.57 184.43 188.81 0.1M
2025-03-28 190.92 191.10 187.02 187.10 0.0M
2025-03-27 190.66 191.35 189.47 191.02 0.0M
2025-03-26 191.53 192.63 190.54 191.35 0.0M
2025-03-25 191.54 192.00 190.57 191.44 0.0M
2025-03-24 190.89 192.47 190.89 192.24 0.0M
2025-03-21 189.84 189.84 186.97 189.27 0.0M
2025-03-20 191.87 193.25 191.48 191.48 0.0M
2025-03-19 191.95 193.52 191.25 192.87 0.0M
2025-03-18 192.62 192.62 191.29 192.03 0.0M
2025-03-17 189.84 193.06 189.84 192.30 0.0M
2025-03-14 188.99 190.50 188.48 190.35 0.1M
2025-03-13 188.06 189.53 186.00 187.30 0.0M
2025-03-12 189.46 189.46 187.37 188.05 0.1M
2025-03-11 189.73 190.44 187.19 188.43 0.1M
2025-03-10 191.17 192.44 187.92 189.53 0.1M
2025-03-07 192.76 194.29 191.00 193.80 0.1M
2025-03-06 193.39 195.32 192.54 193.58 0.0M
2025-03-05 191.14 195.06 190.94 194.74 0.0M
2025-03-04 191.81 191.90 188.58 189.24 0.1M
2025-03-03 198.16 198.84 191.91 192.32 0.0M
2025-02-28 195.05 196.62 194.25 196.53 0.0M
2025-02-27 196.24 197.43 194.62 194.69 0.0M
2025-02-26 196.86 198.22 196.13 196.24 0.0M
2025-02-25 195.24 196.89 194.90 196.36 0.0M
2025-02-24 195.60 196.14 194.43 194.90 0.0M
2025-02-21 199.53 199.59 194.88 195.09 0.0M
2025-02-20 199.22 200.08 197.99 198.92 0.0M
2025-02-19 199.83 200.45 199.27 199.79 0.0M
2025-02-18 200.64 202.46 199.50 202.46 0.0M
2025-02-14 200.89 201.83 199.78 199.78 0.0M
2025-02-13 198.21 200.55 198.09 200.37 0.0M
2025-02-12 196.03 198.08 195.07 197.21 0.0M
2025-02-11 197.91 199.56 197.91 198.50 0.2M
2025-02-10 198.30 198.30 196.66 197.60 0.0M
2025-02-07 199.26 199.26 196.32 196.57 0.0M
2025-02-06 198.89 199.41 197.84 199.11 0.0M
2025-02-05 197.49 198.95 196.86 198.08 0.0M
2025-02-04 197.25 198.36 197.20 197.71 0.0M
2025-02-03 194.77 197.35 192.98 196.72 0.1M
2025-01-31 198.37 199.26 196.66 197.33 0.0M
2025-01-30 197.22 199.08 197.22 198.88 0.1M
2025-01-29 197.00 198.35 196.81 197.21 0.0M
2025-01-28 198.02 198.27 197.03 197.58 0.1M
2025-01-27 197.64 198.25 196.85 198.00 0.0M
2025-01-24 199.32 199.63 198.17 198.51 0.0M
2025-01-23 197.89 198.87 196.97 198.75 0.0M
2025-01-22 199.39 199.39 197.93 198.01 0.0M
2025-01-21 198.57 199.94 198.57 199.38 0.1M
2025-01-17 197.01 198.03 196.34 196.77 0.1M
2025-01-16 194.26 195.53 193.74 195.47 0.0M
2025-01-15 194.65 195.14 192.81 193.91 0.2M
2025-01-14 190.78 191.91 190.18 191.88 0.0M
2025-01-13 185.00 189.52 185.00 189.52 0.1M
2025-01-10 186.00 186.61 185.16 185.71 0.1M
2025-01-08 186.72 187.61 185.82 187.61 0.1M
2025-01-07 187.52 188.85 185.93 186.81 0.0M
2025-01-06 187.68 189.01 186.99 187.15 0.1M
2025-01-03 186.34 186.72 185.49 185.96 0.1M
2025-01-02 188.58 189.41 185.83 185.94 0.1M