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 Intl Bond ETF Vanguard (NQ: BNDX )

48.37 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	45.11	45.19	44.99	45.07	4,542,889	+0.14(+0.32%)
Sep 29, 2022	44.96	45.02	44.87	44.93	2,581,427	-0.26(-0.56%)
Sep 28, 2022	45.01	45.21	44.96	45.18	2,775,683	+0.50(+1.12%)
Sep 27, 2022	44.91	44.96	44.67	44.68	3,496,405	-0.20(-0.44%)
Sep 26, 2022	45.18	45.21	44.87	44.88	3,132,880	-0.50(-1.10%)
Sep 23, 2022	45.54	45.57	45.36	45.38	2,609,273	-0.23(-0.50%)
Sep 22, 2022	45.67	45.68	45.55	45.61	1,956,792	-0.19(-0.41%)
Sep 21, 2022	45.78	45.88	45.67	45.80	1,707,546	+0.08(+0.17%)
Sep 20, 2022	45.71	45.79	45.67	45.72	1,803,862	-0.28(-0.62%)
Sep 19, 2022	45.98	46.05	45.98	46.01	1,581,742	-0.09(-0.18%)
Sep 16, 2022	46.00	46.12	46.00	46.09	2,551,793	+0.01(+0.02%)
Sep 15, 2022	46.13	46.18	46.04	46.08	1,783,538	-0.10(-0.22%)
Sep 14, 2022	46.10	46.24	46.08	46.18	1,836,538	+0.09(+0.18%)
Sep 13, 2022	46.10	46.14	46.06	46.10	1,682,802	-0.10(-0.22%)
Sep 12, 2022	46.23	46.28	46.16	46.20	1,800,484	+0.21(+0.45%)
Sep 09, 2022	46.07	46.15	46.00	46.00	2,678,044	-0.07(-0.14%)
Sep 08, 2022	46.20	46.29	46.04	46.06	1,914,441	-0.34(-0.73%)
Sep 07, 2022	46.36	46.43	46.32	46.40	2,362,771	+0.17(+0.37%)
Sep 06, 2022	46.35	46.40	46.19	46.23	3,896,950	-0.31(-0.67%)
Sep 02, 2022	46.46	46.59	46.44	46.54	1,718,590	+0.25(+0.55%)
Sep 01, 2022	46.18	46.32	46.18	46.29	2,709,003	-0.12(-0.27%)
Aug 31, 2022	46.55	46.59	46.41	46.41	2,363,529	-0.23(-0.49%)
Aug 30, 2022	46.60	46.68	46.53	46.64	1,832,922	+0.04(+0.08%)
Aug 29, 2022	46.70	46.70	46.55	46.60	2,280,866	-0.25(-0.52%)
Aug 26, 2022	46.92	47.01	46.81	46.85	2,001,149	-0.24(-0.50%)
Aug 25, 2022	46.94	47.09	46.91	47.08	1,518,140	+0.29(+0.62%)
Aug 24, 2022	46.77	46.87	46.77	46.79	1,676,995	-0.19(-0.40%)
Aug 23, 2022	46.95	47.06	46.90	46.98	2,375,887	-0.13(-0.28%)
Aug 22, 2022	47.16	47.19	47.06	47.11	1,718,651	-0.19(-0.40%)
Aug 19, 2022	47.26	47.34	47.23	47.30	1,526,720	-0.32(-0.67%)
Aug 18, 2022	47.66	47.72	47.58	47.62	1,640,176	-0.10(-0.22%)
Aug 17, 2022	47.71	47.75	47.67	47.72	1,985,350	-0.28(-0.59%)
Aug 16, 2022	47.96	48.05	47.86	48.01	2,100,811	-0.20(-0.41%)
Aug 15, 2022	48.21	48.23	48.16	48.21	2,230,228	+0.22(+0.45%)
Aug 12, 2022	47.93	47.99	47.88	47.99	2,476,546	+0.10(+0.22%)
Aug 11, 2022	48.11	48.14	47.85	47.88	1,937,528	-0.23(-0.47%)
Aug 10, 2022	48.15	48.27	48.08	48.11	2,114,918	+0.01(+0.02%)
Aug 09, 2022	48.03	48.10	47.99	48.10	4,896,815	-0.02(-0.04%)
Aug 08, 2022	48.15	48.22	48.05	48.12	6,541,247	+0.04(+0.08%)
Aug 05, 2022	48.16	48.19	47.98	48.08	8,137,197	-0.36(-0.74%)
Aug 04, 2022	48.27	48.71	48.25	48.44	6,784,868	+0.25(+0.53%)
Aug 03, 2022	48.02	48.19	47.91	48.19	2,501,213	+0.08(+0.16%)
Aug 02, 2022	48.36	48.48	48.10	48.11	2,670,101	-0.26(-0.55%)
Aug 01, 2022	48.22	48.39	48.21	48.38	2,724,868	+0.23(+0.47%)
Jul 29, 2022	47.96	48.22	47.94	48.15	2,738,500	+0.11(+0.24%)
Jul 28, 2022	47.92	48.06	47.92	48.04	1,822,950	+0.41(+0.85%)
Jul 27, 2022	47.68	47.72	47.59	47.63	1,661,802	-0.02(-0.04%)
Jul 26, 2022	47.70	47.75	47.57	47.65	2,011,595	+0.08(+0.18%)
Jul 25, 2022	47.44	47.57	47.41	47.57	1,428,629	+0.05(+0.10%)
Jul 22, 2022	47.48	47.61	47.44	47.52	1,599,730	+0.40(+0.84%)
Jul 21, 2022	46.91	47.12	46.91	47.12	1,418,737	+0.09(+0.20%)
Jul 20, 2022	47.02	47.08	46.93	47.03	1,838,050	+0.02(+0.04%)
Jul 19, 2022	47.01	47.05	46.90	47.01	1,991,691	-0.03(-0.06%)
Jul 18, 2022	47.02	47.05	46.95	47.04	1,931,033	-0.20(-0.42%)
Jul 15, 2022	47.13	47.30	47.13	47.24	1,925,825	+0.08(+0.18%)
Jul 14, 2022	46.99	47.18	46.93	47.15	4,362,119	+0.08(+0.18%)
Jul 13, 2022	46.90	47.12	46.85	47.07	1,966,108	+0.05(+0.10%)
Jul 12, 2022	47.08	47.17	47.02	47.02	2,267,265	+0.16(+0.34%)
Jul 11, 2022	46.81	46.93	46.81	46.86	1,775,968	+0.13(+0.28%)
Jul 08, 2022	46.79	46.83	46.69	46.73	1,480,381	-0.04(-0.08%)
Jul 07, 2022	46.78	46.81	46.70	46.76	1,736,980	-0.12(-0.26%)
Jul 06, 2022	47.11	47.12	46.85	46.89	1,810,575	+0.01(+0.02%)
Jul 05, 2022	46.89	46.97	46.78	46.88	3,027,714	-0.07(-0.14%)

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 Intl Bond ETF Vanguard (NQ: BNDX )

Historical Prices