Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Materials ETF Vanguard (NY: VAW )

183.22 +2.25 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 178.82 183.65 178.82 183.22 50,477 +2.25(+1.24%)
Dec 01, 2022 181.73 182.37 179.95 180.97 86,564 +0.19(+0.11%)
Nov 30, 2022 176.70 180.78 175.06 180.78 49,022 +4.24(+2.40%)
Nov 29, 2022 176.30 177.59 176.18 176.54 74,981 +0.81(+0.46%)
Nov 28, 2022 178.25 178.56 175.43 175.73 99,906 -4.22(-2.35%)
Nov 25, 2022 179.58 180.10 179.56 179.95 18,195 -0.09(-0.05%)
Nov 23, 2022 179.02 180.04 178.85 180.04 56,812 +0.74(+0.41%)
Nov 22, 2022 176.73 179.44 176.73 179.30 61,565 +4.00(+2.28%)
Nov 21, 2022 173.36 175.80 173.33 175.30 44,786 +0.47(+0.27%)
Nov 18, 2022 175.06 175.23 173.16 174.83 44,805 +1.15(+0.66%)
Nov 17, 2022 172.51 173.77 171.44 173.68 58,277 -1.49(-0.85%)
Nov 16, 2022 176.16 176.30 174.86 175.17 55,767 -1.77(-1.00%)
Nov 15, 2022 179.02 179.41 175.66 176.94 356,327 -0.17(-0.10%)
Nov 14, 2022 176.24 179.44 176.24 177.11 174,729 -0.15(-0.08%)
Nov 11, 2022 176.58 179.39 176.58 177.26 90,631 +2.33(+1.33%)
Nov 10, 2022 171.65 175.09 171.65 174.93 73,439 +9.09(+5.48%)
Nov 09, 2022 168.08 169.11 165.36 165.84 92,150 -3.30(-1.95%)
Nov 08, 2022 167.31 170.70 166.95 169.14 82,783 +2.74(+1.65%)
Nov 07, 2022 165.77 166.41 164.62 166.40 49,924 +1.29(+0.78%)
Nov 04, 2022 163.25 166.19 162.61 165.11 83,749 +5.82(+3.65%)
Nov 03, 2022 156.14 160.34 156.05 159.29 67,117 +1.05(+0.66%)
Nov 02, 2022 163.33 164.46 158.22 158.24 66,575 -4.90(-3.00%)
Nov 01, 2022 164.94 165.45 162.00 163.14 63,715 +0.48(+0.30%)
Oct 31, 2022 163.02 164.20 162.46 162.66 121,468 -1.24(-0.76%)
Oct 28, 2022 162.05 164.21 161.11 163.90 57,380 +1.28(+0.79%)
Oct 27, 2022 163.17 164.40 162.34 162.62 73,695 -0.45(-0.28%)
Oct 26, 2022 162.52 164.91 161.92 163.07 72,548 +1.10(+0.68%)
Oct 25, 2022 158.23 162.06 157.93 161.97 52,308 +3.46(+2.18%)
Oct 24, 2022 159.92 160.27 158.13 158.51 87,782 -0.62(-0.39%)
Oct 21, 2022 153.53 159.43 153.53 159.13 82,445 +5.54(+3.61%)
Oct 20, 2022 154.49 157.59 153.28 153.59 69,877 -0.98(-0.63%)
Oct 19, 2022 155.43 156.70 153.73 154.57 60,055 -2.21(-1.41%)
Oct 18, 2022 156.89 158.00 155.14 156.78 85,048 +3.05(+1.98%)
Oct 17, 2022 152.73 154.51 152.73 153.73 65,466 +3.73(+2.49%)
Oct 14, 2022 156.05 156.08 149.72 150.00 80,415 -4.97(-3.21%)
Oct 13, 2022 147.81 155.55 146.72 154.97 94,640 +4.38(+2.91%)
Oct 12, 2022 151.63 151.64 150.57 150.59 94,639 -1.19(-0.78%)
Oct 11, 2022 151.55 154.11 150.49 151.78 127,992 -0.89(-0.58%)
Oct 10, 2022 152.33 153.49 151.57 152.67 117,050 +0.75(+0.49%)
Oct 07, 2022 154.62 154.62 151.12 151.92 72,864 -4.18(-2.68%)
Oct 06, 2022 156.25 157.93 155.64 156.10 113,584 -1.55(-0.98%)
Oct 05, 2022 157.01 158.77 155.96 157.65 68,382 -1.53(-0.96%)
Oct 04, 2022 156.27 159.34 156.27 159.18 190,744 +5.56(+3.62%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.