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:

Interm Term Bond ETF Vanguard (NY: BIV )

75.40 -0.09 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 75.37 75.42 75.41 75.40 1,062,012 -0.09(-0.12%)
Mar 27, 2024 75.37 75.50 75.27 75.49 847,573 +0.29(+0.39%)
Mar 26, 2024 75.18 75.24 75.05 75.20 856,266 +0.02(+0.03%)
Mar 25, 2024 75.35 75.35 75.14 75.18 816,756 -0.16(-0.21%)
Mar 22, 2024 75.40 75.43 75.29 75.34 981,927 +0.28(+0.37%)
Mar 21, 2024 75.16 75.21 75.00 75.06 1,062,247 +0.05(+0.07%)
Mar 20, 2024 74.87 75.13 74.76 75.01 1,234,331 +0.18(+0.24%)
Mar 19, 2024 74.79 74.93 74.74 74.83 954,729 +0.19(+0.25%)
Mar 18, 2024 74.70 74.76 74.58 74.64 1,354,714 -0.08(-0.11%)
Mar 15, 2024 74.77 74.81 74.67 74.72 736,746 -0.09(-0.12%)
Mar 14, 2024 75.06 75.06 74.78 74.81 1,167,118 -0.43(-0.57%)
Mar 13, 2024 75.38 75.39 75.24 75.24 932,142 -0.15(-0.20%)
Mar 12, 2024 75.49 75.50 75.31 75.39 819,192 -0.24(-0.32%)
Mar 11, 2024 75.92 75.92 75.55 75.63 1,247,559 -0.05(-0.07%)
Mar 08, 2024 75.76 75.82 75.64 75.68 1,436,246 +0.07(+0.09%)
Mar 07, 2024 75.60 75.62 75.44 75.61 1,478,131 +0.18(+0.24%)
Mar 06, 2024 75.50 75.61 75.38 75.43 2,832,252 +0.16(+0.21%)
Mar 05, 2024 75.26 75.42 75.16 75.27 1,055,801 +0.33(+0.44%)
Mar 04, 2024 74.91 75.01 74.75 74.94 1,074,033 -0.16(-0.21%)
Mar 01, 2024 74.70 75.12 74.50 75.10 1,117,105 +0.35(+0.47%)
Feb 29, 2024 74.67 74.86 74.67 74.75 1,306,385 +0.12(+0.16%)
Feb 28, 2024 74.51 74.63 74.47 74.63 903,227 +0.17(+0.23%)
Feb 27, 2024 74.55 74.62 74.42 74.46 1,260,486 -0.13(-0.17%)
Feb 26, 2024 74.71 74.71 74.43 74.59 1,122,204 -0.13(-0.17%)
Feb 23, 2024 74.51 74.77 74.49 74.72 1,558,916 +0.23(+0.31%)
Feb 22, 2024 74.51 74.60 74.38 74.49 1,197,594 +0.00(+0.00%)
Feb 21, 2024 74.72 74.74 74.43 74.49 1,614,677 -0.22(-0.29%)
Feb 20, 2024 74.70 74.77 74.59 74.71 1,411,006 +0.20(+0.27%)
Feb 16, 2024 74.43 74.53 74.37 74.51 909,024 -0.28(-0.37%)
Feb 15, 2024 74.88 74.90 74.67 74.79 963,773 +0.23(+0.31%)
Feb 14, 2024 74.43 74.64 74.39 74.56 1,476,266 +0.26(+0.35%)
Feb 13, 2024 74.51 74.56 74.27 74.30 1,036,658 -0.74(-0.98%)
Feb 12, 2024 75.04 75.10 74.90 75.04 1,087,614 +0.09(+0.12%)
Feb 09, 2024 74.95 74.98 74.87 74.95 2,040,014 -0.10(-0.13%)
Feb 08, 2024 75.15 75.19 74.99 75.05 1,218,156 -0.24(-0.32%)
Feb 07, 2024 75.29 75.52 75.22 75.29 1,965,611 -0.12(-0.16%)
Feb 06, 2024 75.13 75.49 75.10 75.41 2,027,740 +0.36(+0.48%)
Feb 05, 2024 75.33 75.33 74.96 75.05 1,568,481 -0.60(-0.79%)
Feb 02, 2024 75.69 75.80 75.50 75.65 1,763,892 -0.75(-0.98%)
Feb 01, 2024 76.29 76.53 76.11 76.39 1,725,141 +0.42(+0.56%)
Jan 31, 2024 75.87 76.05 75.75 75.97 1,610,152 +0.45(+0.59%)
Jan 30, 2024 75.56 75.60 75.28 75.52 1,554,063 +0.02(+0.03%)
Jan 29, 2024 75.33 75.51 75.27 75.50 1,305,072 +0.37(+0.49%)
Jan 26, 2024 75.23 75.23 75.06 75.13 980,746 -0.13(-0.17%)
Jan 25, 2024 75.19 75.26 75.07 75.26 1,139,129 +0.34(+0.45%)
Jan 24, 2024 75.30 75.35 74.90 74.93 1,183,160 -0.16(-0.21%)
Jan 23, 2024 75.07 75.10 75.00 75.08 1,468,884 -0.13(-0.17%)
Jan 22, 2024 75.29 75.32 75.16 75.21 966,171 +0.12(+0.16%)
Jan 19, 2024 74.99 75.09 74.78 75.09 1,310,848 +0.06(+0.08%)
Jan 18, 2024 75.16 75.20 74.97 75.03 1,595,177 -0.08(-0.11%)
Jan 17, 2024 75.13 75.21 74.99 75.11 1,130,402 -0.28(-0.37%)
Jan 16, 2024 75.63 75.72 75.27 75.39 1,373,169 -0.54(-0.71%)
Jan 12, 2024 75.89 76.08 75.74 75.93 1,129,456 +0.23(+0.30%)
Jan 11, 2024 75.41 75.75 75.33 75.70 1,773,333 +0.41(+0.54%)
Jan 10, 2024 75.58 75.64 75.26 75.29 1,425,090 -0.09(-0.12%)
Jan 09, 2024 75.34 75.48 75.29 75.38 1,477,127 +0.03(+0.04%)
Jan 08, 2024 75.26 75.55 75.17 75.35 2,057,876 +0.27(+0.36%)
Jan 05, 2024 75.12 75.57 75.07 75.08 1,684,044 -0.25(-0.33%)
Jan 04, 2024 75.32 75.41 75.24 75.33 1,762,748 -0.33(-0.43%)
Jan 03, 2024 75.32 75.71 75.24 75.66 2,573,416 +0.05(+0.07%)
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.