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 )

195.36 -0.07 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	196.81	197.03	194.66	195.36	25,469	-0.07(-0.04%)
Apr 17, 2024	196.61	197.52	195.14	195.43	60,900	+0.14(+0.07%)
Apr 16, 2024	195.74	196.21	194.39	195.29	55,158	-1.34(-0.68%)
Apr 15, 2024	199.40	200.14	196.05	196.63	45,588	-1.01(-0.51%)
Apr 12, 2024	200.93	201.11	197.06	197.64	52,236	-3.63(-1.80%)
Apr 11, 2024	201.75	202.12	200.41	201.27	34,276	-0.08(-0.04%)
Apr 10, 2024	201.49	202.61	200.59	201.35	62,868	-3.28(-1.60%)
Apr 09, 2024	204.90	205.49	202.72	204.63	29,076	+0.62(+0.30%)
Apr 08, 2024	204.38	204.66	203.68	204.01	47,491	+0.35(+0.17%)
Apr 05, 2024	202.20	203.95	202.00	203.66	59,780	+1.50(+0.74%)
Apr 04, 2024	205.41	205.99	201.74	202.16	36,363	-2.26(-1.11%)
Apr 03, 2024	202.89	204.46	202.89	204.42	81,063	+1.65(+0.81%)
Apr 02, 2024	203.23	203.50	202.00	202.77	39,170	-1.01(-0.50%)
Apr 01, 2024	205.20	205.21	203.57	203.78	59,098	-0.65(-0.32%)
Mar 28, 2024	203.91	204.86	203.77	204.43	45,560	+0.48(+0.24%)
Mar 27, 2024	201.27	203.95	201.27	203.95	41,328	+3.31(+1.65%)
Mar 26, 2024	201.13	201.34	200.51	200.64	25,462	+0.04(+0.02%)
Mar 25, 2024	200.34	201.53	200.34	200.60	34,387	+0.16(+0.08%)
Mar 22, 2024	201.31	201.74	200.35	200.44	29,039	-1.99(-0.98%)
Mar 21, 2024	202.14	202.63	201.40	202.43	30,191	+1.02(+0.51%)
Mar 20, 2024	198.91	202.00	198.75	201.41	39,622	+2.25(+1.13%)
Mar 19, 2024	198.42	199.18	198.14	199.16	56,306	+0.47(+0.24%)
Mar 18, 2024	199.40	200.21	198.68	198.69	44,584	+0.04(+0.02%)
Mar 15, 2024	197.54	199.36	197.54	198.65	80,396	+0.32(+0.16%)
Mar 14, 2024	199.35	199.42	197.38	198.33	229,709	-1.55(-0.78%)
Mar 13, 2024	198.86	200.87	198.86	199.88	43,685	+1.42(+0.72%)
Mar 12, 2024	198.89	198.89	197.64	198.46	26,143	-0.15(-0.08%)
Mar 11, 2024	197.80	199.41	196.92	198.61	36,614	+1.51(+0.77%)
Mar 08, 2024	198.84	198.92	197.10	197.10	29,319	-0.87(-0.44%)
Mar 07, 2024	196.86	198.68	196.86	197.97	32,618	+2.58(+1.32%)
Mar 06, 2024	195.10	195.90	194.97	195.39	34,435	+1.52(+0.78%)
Mar 05, 2024	194.46	195.63	193.35	193.87	37,492	-1.17(-0.60%)
Mar 04, 2024	194.02	195.50	194.02	195.04	38,169	+1.10(+0.57%)
Mar 01, 2024	193.36	194.24	192.86	193.94	40,520	+0.99(+0.51%)
Feb 29, 2024	192.49	193.39	192.18	192.95	68,236	+1.49(+0.78%)
Feb 28, 2024	190.86	192.43	190.50	191.46	46,776	+0.05(+0.03%)
Feb 27, 2024	191.21	192.00	190.93	191.41	49,054	+0.75(+0.39%)
Feb 26, 2024	191.08	191.35	190.51	190.66	52,367	-0.86(-0.45%)
Feb 23, 2024	190.96	191.91	190.66	191.52	41,892	+1.02(+0.54%)
Feb 22, 2024	189.04	190.76	188.88	190.50	36,189	+1.95(+1.03%)
Feb 21, 2024	187.25	188.64	187.05	188.55	34,846	+0.97(+0.52%)
Feb 20, 2024	187.48	188.00	186.79	187.58	60,772	-0.54(-0.29%)
Feb 16, 2024	188.07	189.65	187.87	188.12	43,613	+0.55(+0.29%)
Feb 15, 2024	184.59	187.85	184.59	187.57	31,930	+3.88(+2.11%)
Feb 14, 2024	183.12	184.08	182.50	183.69	92,968	+1.51(+0.83%)
Feb 13, 2024	183.15	183.67	181.04	182.18	93,651	-3.27(-1.76%)
Feb 12, 2024	184.09	186.47	184.09	185.45	69,577	+1.56(+0.85%)
Feb 09, 2024	183.32	183.97	182.69	183.89	55,274	+0.51(+0.28%)
Feb 08, 2024	183.51	183.51	181.99	183.38	40,849	+0.08(+0.04%)
Feb 07, 2024	182.87	183.64	182.53	183.30	49,574	+1.22(+0.67%)
Feb 06, 2024	180.68	182.33	180.68	182.08	40,579	+2.45(+1.36%)
Feb 05, 2024	180.69	180.69	179.00	179.63	67,718	-4.32(-2.35%)
Feb 02, 2024	183.89	184.79	182.04	183.95	102,600	-1.25(-0.67%)

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