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

Interm Corp Bond Vanguard (NQ: VCIT )

78.80 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	76.40	76.46	76.25	76.30	5,612,920	-0.39(-0.51%)
May 05, 2023	76.86	76.89	76.60	76.69	5,636,409	-0.34(-0.44%)
May 04, 2023	76.85	77.28	76.81	77.03	5,020,795	-0.08(-0.10%)
May 03, 2023	77.01	77.18	76.85	77.11	3,703,044	+0.22(+0.29%)
May 02, 2023	76.33	76.92	76.31	76.88	6,476,226	+0.70(+0.92%)
May 01, 2023	76.73	76.75	76.10	76.18	3,848,585	-0.90(-1.17%)
Apr 28, 2023	76.90	77.08	76.76	77.08	6,145,338	+0.56(+0.73%)
Apr 27, 2023	76.75	76.76	76.51	76.53	4,505,046	-0.33(-0.42%)
Apr 26, 2023	77.12	77.18	76.75	76.85	3,524,566	-0.28(-0.36%)
Apr 25, 2023	77.06	77.22	77.01	77.13	5,103,948	+0.39(+0.51%)
Apr 24, 2023	76.59	76.76	76.48	76.74	3,264,178	+0.31(+0.40%)
Apr 21, 2023	76.70	76.70	76.26	76.43	3,273,008	+0.00(+0.00%)
Apr 20, 2023	76.35	76.51	76.34	76.43	9,420,190	+0.25(+0.33%)
Apr 19, 2023	76.36	76.36	76.15	76.18	5,098,408	-0.33(-0.43%)
Apr 18, 2023	76.55	76.60	76.44	76.51	6,936,514	+0.13(+0.18%)
Apr 17, 2023	76.59	76.60	76.32	76.37	4,339,741	-0.41(-0.54%)
Apr 14, 2023	76.83	76.85	76.59	76.79	5,591,778	-0.20(-0.26%)
Apr 13, 2023	77.02	77.13	76.89	76.99	4,220,001	+0.12(+0.16%)
Apr 12, 2023	77.12	77.24	76.78	76.86	4,408,671	+0.06(+0.07%)
Apr 11, 2023	76.84	76.92	76.68	76.81	6,396,460	-0.05(-0.06%)
Apr 10, 2023	76.80	76.86	76.60	76.85	4,961,910	-0.42(-0.54%)
Apr 06, 2023	77.38	77.42	77.22	77.27	3,615,060	-0.03(-0.04%)
Apr 05, 2023	77.38	77.55	77.25	77.30	3,251,892	+0.15(+0.20%)
Apr 04, 2023	76.75	77.24	76.68	77.15	5,623,924	+0.14(+0.19%)
Apr 03, 2023	76.55	77.04	76.38	77.01	7,644,640	+0.48(+0.62%)
Mar 31, 2023	76.18	76.56	76.13	76.53	5,392,326	+0.52(+0.69%)
Mar 30, 2023	75.85	76.09	75.85	76.00	4,529,239	+0.10(+0.14%)
Mar 29, 2023	74.87	75.95	74.87	75.90	5,239,417	+0.14(+0.19%)
Mar 28, 2023	75.76	75.90	75.67	75.76	4,485,156	-0.19(-0.25%)
Mar 27, 2023	76.06	76.23	75.87	75.95	32,157,100	-0.76(-0.99%)
Mar 24, 2023	76.66	76.76	76.41	76.71	4,113,454	+0.24(+0.31%)
Mar 23, 2023	76.01	76.52	76.01	76.47	6,608,995	+0.38(+0.50%)
Mar 22, 2023	75.58	76.61	75.41	76.09	8,243,015	+0.53(+0.71%)
Mar 21, 2023	75.50	75.75	75.40	75.56	9,756,881	+0.12(+0.16%)
Mar 20, 2023	75.72	75.75	75.37	75.43	6,678,402	-0.25(-0.33%)
Mar 17, 2023	75.38	75.93	75.38	75.68	5,879,134	+0.44(+0.58%)
Mar 16, 2023	75.66	75.79	74.99	75.24	11,164,186	-0.21(-0.28%)
Mar 15, 2023	75.33	75.71	75.10	75.45	12,475,954	+0.75(+1.01%)
Mar 14, 2023	74.81	75.16	74.62	74.70	15,311,748	-0.35(-0.47%)
Mar 13, 2023	74.89	75.75	74.87	75.05	9,173,535	+0.39(+0.52%)
Mar 10, 2023	74.66	74.88	74.43	74.66	9,648,107	+0.76(+1.03%)
Mar 09, 2023	73.92	74.08	73.80	73.90	6,797,218	+0.10(+0.13%)
Mar 08, 2023	74.11	74.22	73.68	73.80	7,980,833	-0.12(-0.17%)
Mar 07, 2023	74.27	74.27	73.82	73.92	5,551,196	-0.20(-0.27%)
Mar 06, 2023	74.44	74.44	74.09	74.12	6,653,458	-0.13(-0.18%)
Mar 03, 2023	74.05	74.26	73.86	74.26	6,042,583	+0.58(+0.79%)
Mar 02, 2023	73.48	73.69	73.40	73.68	6,904,554	-0.04(-0.05%)

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

Interm Corp Bond Vanguard (NQ: VCIT )

Historical Prices