Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.35 +0.36 (+0.51%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	72.59	72.94	72.54	72.68	6,984,860	-0.06(-0.08%)
Jul 28, 2022	72.74	72.84	72.59	72.74	5,442,068	+0.50(+0.69%)
Jul 27, 2022	72.16	72.48	72.15	72.24	6,263,108	+0.20(+0.28%)
Jul 26, 2022	72.31	72.37	72.01	72.04	7,368,834	+0.02(+0.03%)
Jul 25, 2022	71.96	72.08	71.92	72.02	4,503,487	-0.26(-0.37%)
Jul 22, 2022	72.18	72.45	72.10	72.29	7,001,166	+0.59(+0.82%)
Jul 21, 2022	71.29	71.73	71.29	71.70	7,233,027	+0.59(+0.82%)
Jul 20, 2022	71.41	71.42	71.08	71.11	4,197,223	-0.07(-0.09%)
Jul 19, 2022	71.25	71.29	71.06	71.18	3,697,591	-0.06(-0.08%)
Jul 18, 2022	71.31	71.33	71.09	71.24	3,639,238	-0.22(-0.30%)
Jul 15, 2022	71.23	71.55	71.23	71.45	5,582,830	+0.26(+0.36%)
Jul 14, 2022	70.98	71.29	70.84	71.20	5,922,944	-0.23(-0.32%)
Jul 13, 2022	70.76	71.48	70.74	71.42	6,753,188	+0.23(+0.32%)
Jul 12, 2022	71.34	71.47	71.20	71.20	6,362,713	+0.12(+0.17%)
Jul 11, 2022	71.07	71.25	71.03	71.08	4,368,200	+0.26(+0.37%)
Jul 08, 2022	70.90	70.92	70.74	70.81	4,430,085	-0.24(-0.33%)
Jul 07, 2022	71.31	71.32	70.98	71.05	7,974,037	-0.20(-0.28%)
Jul 06, 2022	71.86	71.88	71.22	71.25	5,620,298	-0.43(-0.61%)
Jul 05, 2022	71.69	71.80	71.55	71.68	6,617,569	+0.12(+0.17%)

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 Rafael

Find A Business

or Browse Listings

Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices