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 (%)
Aug 31, 2021 176.78 176.81 175.72 176.35 87,690 -0.62(-0.35%)
Aug 30, 2021 178.10 178.33 176.97 176.97 76,878 -0.37(-0.21%)
Aug 27, 2021 175.48 177.87 175.48 177.34 68,655 +2.75(+1.58%)
Aug 26, 2021 175.73 176.11 174.42 174.59 102,484 -1.40(-0.80%)
Aug 25, 2021 174.88 176.57 174.01 175.99 73,865 +0.85(+0.48%)
Aug 24, 2021 174.68 175.63 174.54 175.14 84,863 +1.38(+0.79%)
Aug 23, 2021 173.07 174.16 172.75 173.77 104,693 +1.72(+1.00%)
Aug 20, 2021 170.95 172.36 170.90 172.04 87,162 +1.14(+0.67%)
Aug 19, 2021 170.70 171.81 170.07 170.90 138,306 -2.11(-1.22%)
Aug 18, 2021 174.06 175.25 172.93 173.01 63,555 -1.69(-0.97%)
Aug 17, 2021 175.90 175.93 172.73 174.70 85,304 -2.23(-1.26%)
Aug 16, 2021 176.82 177.28 175.00 176.93 80,304 -1.07(-0.60%)
Aug 13, 2021 178.32 178.40 177.74 178.00 65,151 +0.06(+0.03%)
Aug 12, 2021 178.19 178.37 176.14 177.94 144,770 -0.30(-0.17%)
Aug 11, 2021 176.95 178.37 176.26 178.25 310,139 +2.45(+1.39%)
Aug 10, 2021 172.87 176.28 172.87 175.79 120,027 +2.87(+1.66%)
Aug 09, 2021 172.54 173.23 171.59 172.93 69,181 +0.07(+0.04%)
Aug 06, 2021 171.47 173.19 171.32 172.86 84,512 +2.41(+1.42%)
Aug 05, 2021 171.14 172.23 170.34 170.45 65,158 -0.04(-0.02%)
Aug 04, 2021 171.97 172.64 170.50 170.49 86,784 -2.39(-1.38%)
Aug 03, 2021 171.10 172.87 169.54 172.87 90,232 +1.80(+1.05%)
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.