Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Materials ETF Vanguard (NY: VAW )

199.30 +0.08 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	155.07	156.99	153.31	155.61	337,748	-1.79(-1.14%)
Jun 29, 2022	158.92	159.25	155.66	157.40	102,775	-1.35(-0.85%)
Jun 28, 2022	161.67	162.89	158.41	158.75	196,691	-1.81(-1.12%)
Jun 27, 2022	161.49	162.00	160.00	160.56	252,477	-0.79(-0.49%)
Jun 24, 2022	156.23	161.37	156.10	161.34	136,361	+6.29(+4.06%)
Jun 23, 2022	156.84	157.17	153.32	155.05	371,946	-2.07(-1.32%)
Jun 22, 2022	155.87	158.49	155.16	157.12	217,629	-1.91(-1.20%)
Jun 21, 2022	159.48	160.19	158.37	159.04	269,536	+1.86(+1.19%)
Jun 17, 2022	156.82	158.25	154.37	157.17	222,260	+0.05(+0.03%)
Jun 16, 2022	159.59	159.99	155.85	157.12	241,907	-6.59(-4.02%)
Jun 15, 2022	165.55	165.78	160.75	163.71	242,873	+0.18(+0.11%)
Jun 14, 2022	165.23	165.87	162.28	163.53	214,730	-1.46(-0.88%)
Jun 13, 2022	167.68	167.86	164.07	164.98	162,709	-7.30(-4.24%)
Jun 10, 2022	174.35	174.41	172.18	172.28	95,537	-5.41(-3.04%)
Jun 09, 2022	181.10	181.26	177.69	177.69	117,156	-4.66(-2.56%)
Jun 08, 2022	184.95	185.57	181.99	182.35	105,087	-4.30(-2.30%)
Jun 07, 2022	183.51	186.74	183.17	186.65	99,499	+1.69(+0.91%)
Jun 06, 2022	184.80	185.60	184.01	184.96	120,376	+1.77(+0.96%)
Jun 03, 2022	183.58	184.43	182.53	183.19	72,273	-1.85(-1.00%)
Jun 02, 2022	181.45	185.14	181.45	185.04	101,019	+4.83(+2.68%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Materials ETF Vanguard (NY: VAW )

Historical Prices