Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Materials ETF Vanguard (NY: VAW )

205.80 -3.06 (-1.47%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	200.14	202.00	198.47	202.00	38,064	+2.50(+1.25%)
May 30, 2024	197.53	199.64	197.53	199.50	25,884	+1.85(+0.94%)
May 29, 2024	198.85	198.97	197.65	197.65	27,250	-2.92(-1.46%)
May 28, 2024	201.75	201.75	199.97	200.57	29,583	-0.72(-0.36%)
May 24, 2024	200.56	201.56	200.56	201.29	24,669	+1.66(+0.83%)
May 23, 2024	201.96	201.96	199.19	199.63	32,307	-1.98(-0.98%)
May 22, 2024	202.33	202.33	200.75	201.61	28,304	-1.91(-0.94%)
May 21, 2024	203.35	203.64	202.81	203.52	20,624	-0.28(-0.14%)
May 20, 2024	203.16	203.96	202.69	203.80	97,206	+0.38(+0.19%)
May 17, 2024	202.38	203.42	202.38	203.42	22,463	+1.73(+0.86%)
May 16, 2024	203.03	203.03	201.69	201.69	24,342	-1.34(-0.66%)
May 15, 2024	204.06	204.06	202.27	203.03	27,690	+0.31(+0.15%)
May 14, 2024	202.90	203.34	202.00	202.72	27,974	+0.55(+0.27%)
May 13, 2024	202.84	203.37	202.03	202.17	46,588	-0.12(-0.06%)
May 10, 2024	202.97	203.01	202.07	202.29	18,233	+0.05(+0.02%)
May 09, 2024	200.47	202.25	200.34	202.24	70,252	+2.31(+1.16%)
May 08, 2024	199.92	200.57	199.84	199.93	36,016	-0.72(-0.36%)
May 07, 2024	198.97	201.02	198.97	200.65	55,682	+2.16(+1.09%)
May 06, 2024	198.37	198.91	197.75	198.49	48,461	+1.43(+0.73%)
May 03, 2024	196.80	197.48	196.48	197.06	44,847	+1.58(+0.81%)
May 02, 2024	195.07	195.97	193.63	195.48	37,119	+0.09(+0.05%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Materials ETF Vanguard (NY: VAW )

Historical Prices