Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.