Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Materials ETF Vanguard (NY: VAW )

205.80 -3.06 (-1.47%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 207.62 207.96 205.80 205.80 18,586 -3.06(-1.47%)
Oct 30, 2024 208.11 210.25 208.11 208.86 18,333 +0.62(+0.30%)
Oct 29, 2024 208.56 209.15 207.97 208.24 38,388 -1.45(-0.69%)
Oct 28, 2024 208.38 209.77 208.34 209.69 30,820 +2.12(+1.02%)
Oct 25, 2024 209.21 209.44 207.47 207.57 17,478 -1.30(-0.62%)
Oct 24, 2024 210.64 210.64 208.33 208.87 15,139 -1.73(-0.82%)
Oct 23, 2024 210.52 211.63 210.00 210.60 23,030 -0.83(-0.39%)
Oct 22, 2024 212.71 213.42 210.79 211.43 23,183 -1.91(-0.90%)
Oct 21, 2024 215.08 215.08 212.98 213.34 27,981 -1.87(-0.87%)
Oct 18, 2024 214.89 215.82 214.14 215.21 20,128 +0.79(+0.37%)
Oct 17, 2024 214.78 214.78 213.92 214.42 34,568 +0.29(+0.14%)
Oct 16, 2024 212.75 214.41 212.62 214.13 20,724 +1.74(+0.82%)
Oct 15, 2024 211.87 213.99 211.87 212.39 27,838 +0.09(+0.04%)
Oct 14, 2024 210.39 212.44 210.03 212.30 21,741 +1.18(+0.56%)
Oct 11, 2024 209.70 211.33 209.70 211.12 11,738 +1.84(+0.88%)
Oct 10, 2024 208.31 209.65 208.10 209.28 26,626 +0.23(+0.11%)
Oct 09, 2024 207.36 209.38 207.16 209.05 22,795 +1.74(+0.84%)
Oct 08, 2024 207.18 207.53 206.11 207.31 19,362 -0.84(-0.40%)
Oct 07, 2024 207.71 208.40 207.00 208.15 24,264 -0.22(-0.11%)
Oct 04, 2024 208.83 209.16 207.38 208.37 36,060 +0.98(+0.47%)
Oct 03, 2024 208.22 208.22 206.79 207.39 37,581 -2.20(-1.05%)
Oct 02, 2024 210.00 211.19 209.37 209.59 42,342 -1.03(-0.49%)
Oct 01, 2024 211.87 211.87 209.58 210.62 44,003 -0.85(-0.40%)
Sep 30, 2024 211.89 211.89 209.89 211.47 29,381 -0.94(-0.44%)
Sep 27, 2024 213.01 214.40 212.06 212.41 69,679 -0.47(-0.22%)
Sep 26, 2024 211.03 213.33 211.03 212.88 30,707 +4.09(+1.96%)
Sep 25, 2024 210.43 210.43 208.34 208.78 20,666 -1.29(-0.62%)
Sep 24, 2024 208.65 210.48 208.65 210.08 38,567 +2.60(+1.25%)
Sep 23, 2024 206.84 207.48 206.68 207.48 21,892 +1.52(+0.74%)
Sep 20, 2024 207.20 207.20 205.13 205.95 19,339 -1.55(-0.75%)
Sep 19, 2024 207.44 208.09 206.41 207.51 26,298 +3.74(+1.83%)
Sep 18, 2024 204.73 206.59 203.54 203.77 28,328 -0.70(-0.34%)
Sep 17, 2024 204.20 205.66 203.90 204.47 24,828 +0.48(+0.23%)
Sep 16, 2024 202.82 203.99 202.36 203.99 35,266 +1.88(+0.93%)
Sep 13, 2024 200.46 203.01 200.46 202.11 25,857 +2.46(+1.23%)
Sep 12, 2024 198.05 199.65 197.59 199.65 36,864 +2.14(+1.08%)
Sep 11, 2024 196.92 197.54 192.67 197.50 24,683 +0.63(+0.32%)
Sep 10, 2024 196.92 196.92 195.30 196.88 87,518 +0.13(+0.07%)
Sep 09, 2024 195.96 197.66 195.96 196.75 19,674 +1.53(+0.79%)
Sep 06, 2024 197.37 198.64 195.01 195.21 59,858 -2.33(-1.18%)
Sep 05, 2024 199.33 199.33 197.05 197.54 21,588 -1.41(-0.71%)
Sep 04, 2024 200.43 201.27 198.78 198.95 25,277 -1.33(-0.67%)
Sep 03, 2024 203.06 203.44 199.68 200.28 27,089 -5.29(-2.57%)
Aug 30, 2024 204.12 205.80 202.98 205.57 28,412 +2.14(+1.05%)
Aug 29, 2024 202.69 204.76 202.13 203.43 21,453 +1.30(+0.65%)
Aug 28, 2024 202.41 203.02 201.50 202.13 32,201 -1.22(-0.60%)
Aug 27, 2024 203.58 203.58 202.36 203.35 25,850 -0.28(-0.14%)
Aug 26, 2024 203.89 205.44 203.50 203.63 61,405 +0.77(+0.38%)
Aug 23, 2024 201.03 203.56 200.67 202.86 21,741 +3.12(+1.56%)
Aug 22, 2024 200.15 200.38 199.37 199.75 20,010 -0.60(-0.30%)
Aug 21, 2024 198.74 200.34 198.68 200.34 23,188 +2.58(+1.30%)
Aug 20, 2024 198.68 199.22 197.59 197.76 18,249 -1.06(-0.53%)
Aug 19, 2024 198.12 198.82 198.12 198.82 23,988 +1.12(+0.56%)
Aug 16, 2024 197.23 197.76 196.32 197.70 20,877 +0.12(+0.06%)
Aug 15, 2024 195.95 197.89 195.95 197.59 22,493 +3.43(+1.77%)
Aug 14, 2024 194.91 194.94 193.29 194.16 22,454 -0.29(-0.15%)
Aug 13, 2024 192.78 194.77 192.59 194.45 25,355 +2.06(+1.07%)
Aug 12, 2024 193.42 193.71 192.15 192.38 16,921 -0.94(-0.48%)
Aug 09, 2024 194.10 194.11 192.48 193.32 27,946 -0.22(-0.11%)
Aug 08, 2024 191.85 194.06 191.78 193.54 24,283 +3.58(+1.88%)
Aug 07, 2024 194.94 195.16 189.97 189.97 30,955 -2.97(-1.54%)
Aug 06, 2024 191.04 195.21 191.04 192.93 60,132 +1.69(+0.89%)
Aug 05, 2024 190.49 192.87 189.43 191.24 67,827 -5.21(-2.65%)
Aug 02, 2024 198.34 198.34 194.17 196.45 31,629 -4.76(-2.37%)
Aug 01, 2024 203.90 205.54 199.87 201.21 29,492 -1.79(-0.88%)
Jul 31, 2024 202.10 205.09 202.00 203.00 29,372 +2.29(+1.14%)
Jul 30, 2024 200.55 201.96 200.42 200.71 41,795 -0.39(-0.19%)
Jul 29, 2024 200.80 201.40 200.03 201.10 24,950 +0.27(+0.13%)
Jul 26, 2024 199.24 201.37 198.65 200.83 31,383 +3.33(+1.68%)
Jul 25, 2024 196.00 200.00 196.00 197.50 40,570 +1.06(+0.54%)
Jul 24, 2024 199.41 200.06 196.44 196.45 23,753 -3.02(-1.51%)
Jul 23, 2024 198.99 199.89 198.06 199.47 47,424 +1.09(+0.55%)
Jul 22, 2024 198.07 198.57 196.46 198.38 20,393 +1.04(+0.52%)
Jul 19, 2024 198.55 198.57 196.89 197.35 30,255 -1.88(-0.95%)
Jul 18, 2024 200.54 202.15 199.11 199.23 20,213 -1.92(-0.96%)
Jul 17, 2024 201.62 202.65 201.15 201.15 57,420 -0.92(-0.45%)
Jul 16, 2024 197.84 202.32 197.84 202.07 41,705 +4.24(+2.14%)
Jul 15, 2024 198.00 199.35 197.53 197.82 34,808 -0.08(-0.04%)
Jul 12, 2024 196.91 198.81 196.89 197.90 47,846 +1.90(+0.97%)
Jul 11, 2024 193.60 196.19 193.60 196.00 32,555 +3.56(+1.85%)
Jul 10, 2024 190.69 192.61 190.69 192.44 43,501 +2.44(+1.28%)
Jul 09, 2024 191.65 191.65 190.00 190.00 24,749 -1.78(-0.93%)
Jul 08, 2024 191.55 192.47 191.28 191.79 33,145 +0.59(+0.31%)
Jul 05, 2024 191.13 191.38 189.91 191.20 37,110 +0.04(+0.02%)
Jul 03, 2024 190.41 191.74 190.41 191.16 29,087 +1.47(+0.78%)
Jul 02, 2024 188.91 189.91 188.19 189.69 82,835 +0.54(+0.28%)
Jul 01, 2024 192.34 192.80 188.75 189.15 45,681 -2.73(-1.42%)
Jun 28, 2024 192.37 193.34 191.65 191.88 26,363 -0.01(-0.01%)
Jun 27, 2024 192.29 192.38 191.36 191.89 48,832 -0.50(-0.26%)
Jun 26, 2024 191.42 192.38 190.94 192.38 54,427 +0.23(+0.12%)
Jun 25, 2024 194.53 194.53 191.65 192.16 37,430 -2.51(-1.29%)
Jun 24, 2024 194.42 195.81 194.35 194.67 58,268 +0.73(+0.38%)
Jun 21, 2024 193.48 193.99 192.60 193.93 24,582 -0.03(-0.01%)
Jun 20, 2024 194.25 194.94 193.96 193.96 27,332 -0.31(-0.16%)
Jun 18, 2024 194.48 195.40 193.68 194.27 39,815 -0.29(-0.15%)
Jun 17, 2024 192.70 194.78 192.19 194.56 24,530 +1.36(+0.70%)
Jun 14, 2024 194.00 194.00 192.34 193.20 30,586 -2.23(-1.14%)
Jun 13, 2024 195.31 195.55 193.86 195.43 27,291 -0.31(-0.16%)
Jun 12, 2024 197.70 198.26 195.70 195.74 25,815 +0.83(+0.43%)
Jun 11, 2024 194.37 194.99 193.26 194.91 27,203 -0.53(-0.27%)
Jun 10, 2024 194.91 195.55 194.56 195.43 31,043 +0.05(+0.03%)
Jun 07, 2024 195.86 196.89 195.12 195.38 23,544 -2.30(-1.16%)
Jun 06, 2024 197.52 197.68 196.88 197.68 21,006 +0.08(+0.04%)
Jun 05, 2024 196.35 197.64 195.50 197.60 37,263 +1.76(+0.90%)
Jun 04, 2024 197.52 197.52 195.11 195.85 35,285 -3.03(-1.52%)
Jun 03, 2024 200.79 200.79 197.38 198.87 33,205 -1.49(-0.74%)
May 31, 2024 198.51 200.36 196.85 200.36 38,375 +2.48(+1.25%)
May 30, 2024 195.93 198.02 195.93 197.88 26,095 +1.84(+0.94%)
May 29, 2024 197.24 197.36 196.04 196.04 27,473 -2.90(-1.46%)
May 28, 2024 200.11 200.11 198.35 198.94 29,825 -0.71(-0.36%)
May 24, 2024 198.93 199.93 198.93 199.66 24,870 +1.65(+0.83%)
May 23, 2024 200.32 200.32 197.57 198.01 32,571 -1.96(-0.98%)
May 22, 2024 200.69 200.69 199.12 199.97 28,535 -1.89(-0.94%)
May 21, 2024 201.70 201.99 201.17 201.87 20,792 -0.28(-0.14%)
May 20, 2024 201.51 202.30 201.04 202.15 98,001 +0.38(+0.19%)
May 17, 2024 200.74 201.77 200.74 201.77 22,646 +1.72(+0.86%)
May 16, 2024 201.38 201.38 200.05 200.05 24,541 -1.33(-0.66%)
May 15, 2024 202.40 202.40 200.63 201.38 27,916 +0.31(+0.15%)
May 14, 2024 201.25 201.69 200.37 201.07 28,202 +0.55(+0.27%)
May 13, 2024 201.19 201.72 200.39 200.53 46,969 -0.12(-0.06%)
May 10, 2024 201.32 201.37 200.43 200.65 18,382 +0.05(+0.02%)
May 09, 2024 198.84 200.61 198.72 200.60 70,827 +2.29(+1.16%)
May 08, 2024 198.30 198.94 198.22 198.31 36,310 -0.71(-0.36%)
May 07, 2024 197.35 199.39 197.35 199.02 56,137 +2.14(+1.09%)
May 06, 2024 196.76 197.29 196.14 196.88 48,857 +1.42(+0.73%)
May 03, 2024 195.20 195.88 194.88 195.46 45,214 +1.57(+0.81%)
May 02, 2024 193.49 194.38 192.06 193.89 37,422 +0.09(+0.05%)
May 01, 2024 193.44 196.74 193.06 193.80 53,827 +0.91(+0.47%)
Apr 30, 2024 195.03 195.32 192.81 192.89 31,970 -3.53(-1.80%)
Apr 29, 2024 195.50 196.54 195.50 196.42 23,981 +1.82(+0.94%)
Apr 26, 2024 193.63 195.38 193.63 194.60 33,283 +1.23(+0.64%)
Apr 25, 2024 192.06 193.82 190.55 193.37 23,962 +0.72(+0.38%)
Apr 24, 2024 191.97 192.72 191.27 192.64 28,508 +0.05(+0.03%)
Apr 23, 2024 191.96 193.40 191.83 192.59 43,279 -1.55(-0.80%)
Apr 22, 2024 193.01 194.91 192.04 194.14 27,696 +0.48(+0.25%)
Apr 19, 2024 194.11 195.05 193.05 193.66 56,716 -0.11(-0.06%)
Apr 18, 2024 195.21 195.44 193.07 193.77 25,677 -0.07(-0.04%)
Apr 17, 2024 195.01 195.92 193.56 193.84 61,398 +0.14(+0.07%)
Apr 16, 2024 194.15 194.62 192.81 193.70 55,609 -1.33(-0.68%)
Apr 15, 2024 197.78 198.52 194.46 195.03 45,961 -1.00(-0.51%)
Apr 12, 2024 199.30 199.48 195.46 196.03 52,663 -3.60(-1.80%)
Apr 11, 2024 200.11 200.48 198.78 199.64 34,556 -0.08(-0.04%)
Apr 10, 2024 199.85 200.97 198.96 199.72 63,382 -3.25(-1.60%)
Apr 09, 2024 203.24 203.82 201.08 202.97 29,313 +0.61(+0.30%)
Apr 08, 2024 202.72 203.00 202.03 202.35 47,879 +0.35(+0.17%)
Apr 05, 2024 200.56 202.29 200.36 202.01 60,269 +1.49(+0.74%)
Apr 04, 2024 203.74 204.31 200.10 200.52 36,660 -2.24(-1.11%)
Apr 03, 2024 201.24 202.80 201.24 202.76 81,726 +1.64(+0.81%)
Apr 02, 2024 201.58 201.85 200.36 201.12 39,490 -1.00(-0.50%)
Apr 01, 2024 203.53 203.55 201.92 202.13 59,581 -0.64(-0.32%)
Mar 28, 2024 202.25 203.20 202.12 202.77 45,932 +0.48(+0.24%)
Mar 27, 2024 199.64 202.29 199.64 202.29 41,666 +3.28(+1.65%)
Mar 26, 2024 199.50 199.71 198.88 199.01 25,670 +0.04(+0.02%)
Mar 25, 2024 198.71 199.89 198.71 198.97 34,668 +0.16(+0.08%)
Mar 22, 2024 199.68 200.10 198.72 198.81 29,276 -1.30(-0.65%)
Mar 21, 2024 199.82 200.31 199.09 200.11 30,541 +1.01(+0.51%)
Mar 20, 2024 196.63 199.69 196.48 199.10 40,081 +2.22(+1.13%)
Mar 19, 2024 196.15 196.90 195.87 196.88 56,958 +0.46(+0.24%)
Mar 18, 2024 197.12 197.91 196.40 196.41 45,100 +0.04(+0.02%)
Mar 15, 2024 195.28 197.07 195.28 196.37 81,328 +0.32(+0.16%)
Mar 14, 2024 197.06 197.13 195.12 196.06 232,372 -1.53(-0.78%)
Mar 13, 2024 196.58 198.57 196.58 197.59 44,191 +1.40(+0.72%)
Mar 12, 2024 196.61 196.61 195.38 196.19 26,446 -0.15(-0.08%)
Mar 11, 2024 195.53 197.12 194.66 196.33 37,038 +1.49(+0.77%)
Mar 08, 2024 196.56 196.64 194.84 194.84 29,658 -0.86(-0.44%)
Mar 07, 2024 194.60 196.40 194.60 195.70 32,996 +2.55(+1.32%)
Mar 06, 2024 192.86 193.66 192.74 193.15 34,834 +1.50(+0.78%)
Mar 05, 2024 192.23 193.39 191.13 191.65 37,926 -1.16(-0.60%)
Mar 04, 2024 191.80 193.26 191.80 192.81 38,611 +1.09(+0.57%)
Mar 01, 2024 191.14 192.01 190.65 191.72 40,989 +0.98(+0.51%)
Feb 29, 2024 190.28 191.17 189.98 190.74 69,027 +1.47(+0.78%)
Feb 28, 2024 188.67 190.22 188.32 189.27 47,318 +0.05(+0.03%)
Feb 27, 2024 189.02 189.80 188.74 189.22 49,622 +0.74(+0.39%)
Feb 26, 2024 188.89 189.16 188.33 188.47 52,974 -0.85(-0.45%)
Feb 23, 2024 188.77 189.71 188.47 189.32 42,377 +1.01(+0.54%)
Feb 22, 2024 186.87 188.57 186.72 188.32 36,608 +1.93(+1.03%)
Feb 21, 2024 185.10 186.48 184.91 186.39 35,249 +0.96(+0.52%)
Feb 20, 2024 185.33 185.84 184.65 185.43 61,476 -0.53(-0.29%)
Feb 16, 2024 185.91 187.48 185.72 185.96 44,118 +0.54(+0.29%)
Feb 15, 2024 182.47 185.70 182.47 185.42 32,300 +3.83(+2.11%)
Feb 14, 2024 181.02 181.97 180.41 181.59 94,045 +1.49(+0.83%)
Feb 13, 2024 181.05 181.56 178.97 180.09 94,736 -3.23(-1.76%)
Feb 12, 2024 181.98 184.33 181.98 183.32 70,383 +1.54(+0.85%)
Feb 09, 2024 181.22 181.86 180.60 181.78 55,914 +0.50(+0.28%)
Feb 08, 2024 181.41 181.41 179.90 181.28 41,322 +0.08(+0.04%)
Feb 07, 2024 180.77 181.53 180.44 181.20 50,148 +1.21(+0.67%)
Feb 06, 2024 178.61 180.24 178.61 179.99 41,049 +2.42(+1.36%)
Feb 05, 2024 178.62 178.62 176.95 177.57 68,503 -4.27(-2.35%)
Feb 02, 2024 181.78 182.67 179.95 181.84 103,789 -1.23(-0.67%)
Feb 01, 2024 182.30 183.08 180.56 183.08 111,285 +2.95(+1.64%)
Jan 31, 2024 183.04 183.16 180.12 180.12 765,034 -2.53(-1.39%)
Jan 30, 2024 181.73 183.54 181.42 182.65 607,955 +0.60(+0.33%)
Jan 29, 2024 180.97 182.14 180.11 182.05 76,712 +1.19(+0.66%)
Jan 26, 2024 181.10 182.02 180.69 180.86 50,020 +0.22(+0.12%)
Jan 25, 2024 179.77 180.96 179.25 180.65 42,062 +1.62(+0.91%)
Jan 24, 2024 181.84 182.15 179.00 179.02 45,995 -2.33(-1.29%)
Jan 23, 2024 181.94 182.26 180.99 181.36 44,287 +0.51(+0.28%)
Jan 22, 2024 179.37 181.12 179.23 180.84 66,520 +0.74(+0.41%)
Jan 19, 2024 179.71 180.19 178.28 180.10 46,198 +0.29(+0.16%)
Jan 18, 2024 179.23 179.83 178.14 179.81 34,494 +0.93(+0.52%)
Jan 17, 2024 178.41 179.42 177.94 178.89 41,008 -1.42(-0.79%)
Jan 16, 2024 181.23 181.48 179.76 180.31 51,069 -2.12(-1.16%)
Jan 12, 2024 183.46 183.85 181.79 182.44 39,806 +0.16(+0.09%)
Jan 11, 2024 182.99 182.99 181.08 182.28 79,591 -0.56(-0.31%)
Jan 10, 2024 182.83 183.17 182.14 182.84 54,121 -0.40(-0.22%)
Jan 09, 2024 184.23 184.23 182.70 183.24 41,065 -2.16(-1.16%)
Jan 08, 2024 183.81 185.52 182.98 185.39 42,837 +0.94(+0.51%)
Jan 05, 2024 183.37 185.52 183.37 184.45 50,647 +0.62(+0.34%)
Jan 04, 2024 184.41 185.14 183.75 183.83 59,141 -0.87(-0.47%)
Jan 03, 2024 185.40 185.81 183.87 184.70 75,389 -2.65(-1.41%)
Jan 02, 2024 186.61 187.91 186.44 187.35 75,843 -0.41(-0.22%)
Dec 29, 2023 188.41 188.69 187.57 187.76 48,243 -1.13(-0.60%)
Dec 28, 2023 189.20 189.67 188.77 188.89 37,397 -0.87(-0.46%)
Dec 27, 2023 189.18 190.05 188.94 189.76 69,620 +0.42(+0.22%)
Dec 26, 2023 188.34 189.80 188.32 189.34 53,895 +1.13(+0.60%)
Dec 22, 2023 187.76 188.73 187.44 188.21 50,804 +1.25(+0.67%)
Dec 21, 2023 186.30 186.97 185.74 186.96 51,892 +2.17(+1.18%)
Dec 20, 2023 187.28 187.70 184.79 184.79 56,013 -2.92(-1.55%)
Dec 19, 2023 186.54 187.83 186.54 187.70 41,187 +2.25(+1.21%)
Dec 18, 2023 185.90 186.76 185.46 185.46 52,216 +0.73(+0.39%)
Dec 15, 2023 184.91 186.08 184.36 184.73 287,835 -0.54(-0.29%)
Dec 14, 2023 183.11 186.24 183.11 185.27 272,040 +3.53(+1.94%)
Dec 13, 2023 177.30 181.88 176.88 181.74 123,856 +3.05(+1.71%)
Dec 12, 2023 179.37 180.05 178.04 178.69 69,580 +0.39(+0.22%)
Dec 11, 2023 177.08 178.41 176.61 178.30 56,084 +0.94(+0.53%)
Dec 08, 2023 176.48 178.19 176.48 177.35 37,544 +0.56(+0.32%)
Dec 07, 2023 175.94 176.88 175.60 176.79 45,160 +1.10(+0.63%)
Dec 06, 2023 176.73 177.51 175.43 175.69 82,106 -0.07(-0.04%)
Dec 05, 2023 177.37 177.49 175.62 175.76 34,796 -2.70(-1.51%)
Dec 04, 2023 178.83 180.03 178.25 178.45 47,023 -1.68(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.