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 (%)
Jun 30, 2022	70.91	71.17	70.91	70.99	4,651,555	+0.30(+0.43%)
Jun 29, 2022	70.28	70.69	70.28	70.69	4,130,651	+0.41(+0.58%)
Jun 28, 2022	70.21	70.28	70.09	70.28	5,914,322	+0.04(+0.05%)
Jun 27, 2022	70.31	70.49	70.17	70.25	6,613,953	-0.34(-0.48%)
Jun 24, 2022	70.61	70.87	70.54	70.59	7,398,705	-0.13(-0.19%)
Jun 23, 2022	70.65	71.05	70.63	70.72	9,056,305	+0.34(+0.48%)
Jun 22, 2022	70.41	70.51	70.31	70.38	8,913,175	+0.58(+0.82%)
Jun 21, 2022	69.91	70.06	69.75	69.80	7,494,571	-0.32(-0.46%)
Jun 17, 2022	70.17	70.27	69.84	70.12	5,217,645	+0.04(+0.05%)
Jun 16, 2022	69.32	70.10	69.24	70.09	8,987,427	+0.15(+0.22%)
Jun 15, 2022	69.66	69.98	69.33	69.94	9,645,723	+0.79(+1.15%)
Jun 14, 2022	69.72	69.81	69.05	69.14	10,102,666	-0.38(-0.54%)
Jun 13, 2022	70.00	70.04	69.21	69.52	11,932,097	-1.14(-1.62%)
Jun 10, 2022	70.99	71.14	70.52	70.66	15,576,982	-0.60(-0.85%)
Jun 09, 2022	71.31	71.41	71.23	71.27	5,118,863	-0.09(-0.13%)
Jun 08, 2022	71.50	71.62	71.35	71.36	4,005,505	-0.29(-0.41%)
Jun 07, 2022	71.55	71.79	71.52	71.65	7,410,210	+0.25(+0.34%)
Jun 06, 2022	71.72	71.77	71.38	71.41	7,100,698	-0.42(-0.59%)
Jun 03, 2022	71.68	71.87	71.68	71.83	5,883,370	-0.10(-0.14%)
Jun 02, 2022	71.97	72.00	71.73	71.93	5,593,866	+0.07(+0.09%)

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