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 Corp Bond Vanguard (NQ: VCIT )

80.51 -0.05 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 73.91 74.68 73.67 74.67 12,909,429 +0.83(+1.12%)
Nov 29, 2022 74.06 74.06 73.77 73.84 6,267,168 -0.18(-0.24%)
Nov 28, 2022 74.39 74.52 74.00 74.02 9,671,496 -0.50(-0.68%)
Nov 25, 2022 74.44 74.53 74.34 74.53 1,784,428 +0.10(+0.14%)
Nov 23, 2022 74.11 74.42 74.06 74.42 3,921,386 +0.48(+0.64%)
Nov 22, 2022 73.77 74.03 73.70 73.95 5,436,434 +0.36(+0.49%)
Nov 21, 2022 73.83 73.93 73.53 73.58 7,064,944 -0.05(-0.06%)
Nov 18, 2022 73.81 73.88 73.54 73.63 5,385,021 -0.10(-0.13%)
Nov 17, 2022 73.71 73.75 73.48 73.73 6,383,891 -0.42(-0.56%)
Nov 16, 2022 73.95 74.22 73.80 74.14 11,175,557 +0.47(+0.63%)
Nov 15, 2022 73.48 73.76 73.38 73.68 9,802,079 +0.74(+1.02%)
Nov 14, 2022 72.97 73.17 72.94 72.94 9,476,444 -0.40(-0.54%)
Nov 11, 2022 73.10 73.38 72.97 73.34 2,383,844 +0.19(+0.26%)
Nov 10, 2022 72.47 73.24 72.47 73.15 8,084,125 +1.88(+2.64%)
Nov 09, 2022 71.25 71.51 71.09 71.27 6,738,553 -0.05(-0.07%)
Nov 08, 2022 71.25 71.47 71.15 71.31 7,302,986 +0.24(+0.33%)
Nov 07, 2022 71.14 71.23 70.89 71.08 4,723,356 -0.13(-0.19%)
Nov 04, 2022 71.22 71.41 70.92 71.21 5,854,830 +0.20(+0.28%)
Nov 03, 2022 70.63 71.16 70.51 71.01 40,250,308 -0.17(-0.24%)
Nov 02, 2022 71.47 72.17 71.03 71.18 8,106,237 -0.23(-0.32%)
Nov 01, 2022 71.79 71.79 71.12 71.41 20,952,320 +0.19(+0.27%)
Oct 31, 2022 71.28 71.30 70.96 71.22 9,048,017 -0.26(-0.36%)
Oct 28, 2022 71.20 71.55 71.15 71.48 12,595,330 +0.09(+0.12%)
Oct 27, 2022 71.35 71.63 71.12 71.39 8,150,014 +0.27(+0.37%)
Oct 26, 2022 70.99 71.41 70.99 71.12 8,472,091 +0.18(+0.25%)
Oct 25, 2022 70.71 71.20 70.70 70.94 14,004,881 +0.75(+1.07%)
Oct 24, 2022 70.14 70.45 69.86 70.20 4,715,334 +0.06(+0.08%)
Oct 21, 2022 69.58 70.23 69.52 70.14 7,136,170 +0.34(+0.49%)
Oct 20, 2022 70.06 70.41 69.74 69.80 6,622,972 -0.56(-0.79%)
Oct 19, 2022 70.53 70.66 70.19 70.36 4,098,634 -0.68(-0.96%)
Oct 18, 2022 71.07 71.17 70.58 71.04 6,447,067 +0.31(+0.44%)
Oct 17, 2022 70.97 71.23 70.71 70.73 6,131,921 +0.29(+0.42%)
Oct 14, 2022 71.34 71.37 70.37 70.43 7,997,257 -0.62(-0.87%)
Oct 13, 2022 70.00 71.19 69.93 71.05 8,319,457 +0.13(+0.19%)
Oct 12, 2022 71.05 71.12 70.79 70.92 14,656,335 -0.11(-0.16%)
Oct 11, 2022 71.22 71.47 70.89 71.03 13,533,181 -0.08(-0.11%)
Oct 10, 2022 71.51 71.60 70.86 71.11 2,139,408 -0.42(-0.58%)
Oct 07, 2022 71.77 71.77 71.48 71.52 6,594,608 -0.64(-0.89%)
Oct 06, 2022 72.23 72.28 71.94 72.17 10,215,468 -0.10(-0.14%)
Oct 05, 2022 72.31 72.47 71.97 72.27 7,976,494 -0.64(-0.88%)
Oct 04, 2022 72.84 73.11 72.69 72.92 4,371,879 +0.45(+0.61%)
Oct 03, 2022 72.23 72.98 72.15 72.47 12,959,303 +0.96(+1.34%)
Sep 30, 2022 71.73 72.02 71.37 71.51 8,023,239 -0.03(-0.04%)
Sep 29, 2022 71.55 71.62 71.06 71.54 13,005,584 -0.45(-0.63%)
Sep 28, 2022 71.37 72.04 71.28 71.99 15,554,151 +1.27(+1.79%)
Sep 27, 2022 71.51 71.65 70.73 70.73 12,271,118 -0.72(-1.01%)
Sep 26, 2022 72.16 72.32 71.40 71.45 9,056,175 -1.10(-1.51%)
Sep 23, 2022 72.53 72.63 72.27 72.54 8,430,166 -0.17(-0.23%)
Sep 22, 2022 72.97 73.02 72.62 72.71 6,247,548 -0.80(-1.09%)
Sep 21, 2022 73.62 73.73 72.98 73.52 5,114,055 +0.07(+0.09%)
Sep 20, 2022 73.51 73.62 73.36 73.45 5,070,189 -0.53(-0.72%)
Sep 19, 2022 73.71 74.05 73.66 73.98 4,508,825 -0.03(-0.04%)
Sep 16, 2022 73.84 74.16 73.77 74.01 5,670,934 -0.02(-0.03%)
Sep 15, 2022 74.21 74.22 73.93 74.03 4,690,516 -0.26(-0.34%)
Sep 14, 2022 74.05 74.46 74.05 74.28 5,426,213 +0.11(+0.15%)
Sep 13, 2022 74.12 74.26 74.03 74.17 5,347,178 -0.59(-0.78%)
Sep 12, 2022 75.04 75.15 74.64 74.75 7,146,780 -0.09(-0.11%)
Sep 09, 2022 74.90 75.15 74.77 74.84 6,392,178 +0.11(+0.15%)
Sep 08, 2022 74.82 74.99 74.68 74.73 8,916,553 -0.14(-0.19%)
Sep 07, 2022 74.42 74.90 74.39 74.87 3,950,741 +0.68(+0.92%)
Sep 06, 2022 74.62 74.76 74.18 74.19 6,759,208 -0.77(-1.02%)
Sep 02, 2022 75.08 75.30 74.90 74.95 5,446,444 +0.17(+0.23%)
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.