Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purpose Mngd Duration Invest Bond ETF (TSX: IGB )

17.97 +0.18 (+1.01%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 19.86 19.86 19.86 19.86 100 +0.03(+0.15%)
May 28, 2021 19.85 19.85 19.83 19.83 14,300 -0.05(-0.25%)
May 27, 2021 19.88 19.88 19.88 19.88 205 -0.01(-0.05%)
May 26, 2021 19.89 19.89 19.89 19.89 4,875 +0.00(+0.00%)
May 25, 2021 19.88 19.89 19.88 19.89 300 +0.05(+0.25%)
May 19, 2021 19.84 19.84 19.84 0 -0.06(-0.30%)
May 17, 2021 19.90 19.90 19.90 19.90 140 +0.03(+0.15%)
May 14, 2021 19.87 19.87 19.87 19.87 2,500 +0.01(+0.05%)
May 13, 2021 19.86 19.86 19.86 19.86 1,223 +0.01(+0.05%)
May 12, 2021 19.85 19.85 19.85 19.85 101 -0.07(-0.35%)
May 11, 2021 19.90 19.92 19.89 19.92 25,700 +0.05(+0.25%)
May 07, 2021 19.87 19.87 19.87 0 -0.05(-0.25%)
May 06, 2021 19.92 19.92 19.92 19.92 250 +0.02(+0.10%)
May 05, 2021 19.90 19.92 19.90 19.90 1,100 +0.04(+0.20%)
May 04, 2021 19.91 19.91 19.86 19.86 700 -0.10(-0.50%)
Apr 30, 2021 19.96 19.96 19.96 0 +0.05(+0.25%)
Apr 28, 2021 19.91 19.91 19.91 0 +0.03(+0.15%)
Apr 27, 2021 19.88 19.88 19.88 19.88 100 -0.07(-0.35%)
Apr 23, 2021 19.95 19.95 19.95 0 +0.00(+0.00%)
Apr 22, 2021 19.96 19.96 19.95 19.95 5,350 -0.04(-0.20%)
Apr 21, 2021 19.99 19.99 19.99 19.99 100 -0.02(-0.10%)
Apr 20, 2021 20.00 20.01 20.00 20.01 275 +0.03(+0.15%)
Apr 19, 2021 19.99 19.99 19.98 19.98 2,195 +0.04(+0.20%)
Apr 13, 2021 19.94 19.94 19.94 0 +0.04(+0.20%)
Apr 08, 2021 19.90 19.90 19.90 0 +0.04(+0.20%)
Apr 07, 2021 19.86 19.86 19.86 1 +0.00(+0.00%)
Apr 06, 2021 19.89 19.89 19.86 19.86 950 +0.09(+0.46%)
Mar 30, 2021 19.77 19.77 19.77 0 +0.00(+0.00%)
Mar 29, 2021 19.77 19.77 19.77 19.77 1,200 -0.02(-0.10%)
Mar 26, 2021 19.79 19.79 19.79 19.79 1,800 -0.06(-0.30%)
Mar 25, 2021 19.85 19.85 19.85 19.85 100 +0.02(+0.10%)
Mar 24, 2021 19.83 19.83 19.83 19.83 350 -0.01(-0.05%)
Mar 23, 2021 19.79 19.84 19.79 19.84 200 +0.11(+0.56%)
Mar 19, 2021 19.73 19.73 19.73 0 -0.02(-0.10%)
Mar 18, 2021 19.75 19.75 19.75 19.75 200 -0.10(-0.50%)
Mar 17, 2021 19.85 19.85 19.85 19.85 1,094 +0.04(+0.20%)
Mar 16, 2021 19.80 19.81 19.80 19.81 1,121 -0.01(-0.05%)
Mar 12, 2021 19.82 19.82 19.82 0 -0.03(-0.15%)
Mar 11, 2021 19.85 19.85 19.85 19.85 1,200 +0.03(+0.15%)
Mar 10, 2021 19.81 19.82 19.78 19.82 4,100 +0.06(+0.30%)
Mar 09, 2021 19.76 19.76 19.76 65 +0.00(+0.00%)
Mar 08, 2021 19.76 19.76 19.76 19.76 400 -0.07(-0.35%)
Mar 05, 2021 19.83 19.83 19.83 19.83 1,700 -0.02(-0.10%)
Mar 04, 2021 19.85 19.85 19.85 19.85 2,500 -0.09(-0.45%)
Mar 03, 2021 19.94 19.94 19.94 2 +0.00(+0.00%)
Mar 02, 2021 19.85 19.94 19.85 19.94 1,465 +0.09(+0.45%)
Mar 01, 2021 19.84 19.85 19.84 19.85 11,225 +0.01(+0.05%)
Feb 26, 2021 19.85 19.85 19.84 19.84 2,980 -0.02(-0.10%)
Feb 25, 2021 19.85 19.86 19.85 19.86 800 -0.05(-0.25%)
Feb 24, 2021 19.91 19.91 19.91 19.91 800 -0.01(-0.05%)
Feb 23, 2021 19.95 19.95 19.92 19.92 300 -0.08(-0.40%)
Feb 22, 2021 20.00 20.00 20.00 20.00 800 -0.01(-0.05%)
Feb 19, 2021 19.99 20.01 19.99 20.01 1,300 +0.01(+0.05%)
Feb 18, 2021 20.01 20.01 20.00 20.00 3,500 -0.03(-0.15%)
Feb 17, 2021 20.03 20.03 20.03 20.03 3,000 +0.00(+0.00%)
Feb 16, 2021 20.03 20.03 20.03 20.03 150 +0.00(+0.00%)
Feb 12, 2021 20.03 20.03 20.03 0 -0.04(-0.20%)
Feb 11, 2021 20.06 20.07 20.06 20.07 1,200 +0.03(+0.15%)
Feb 10, 2021 20.04 20.04 20.04 20.04 100 +0.03(+0.15%)
Feb 09, 2021 20.01 20.01 20.01 20.01 4,600 +0.01(+0.05%)
Feb 08, 2021 20.00 20.00 20.00 20.00 100 +0.05(+0.25%)
Feb 05, 2021 19.95 19.95 19.95 19.95 1,505 +0.00(+0.00%)
Feb 04, 2021 19.97 19.97 19.95 19.95 15,825 +0.01(+0.05%)
Feb 03, 2021 19.94 19.94 19.94 19.94 1,400 -0.02(-0.10%)
Feb 02, 2021 19.95 19.96 19.95 19.96 1,000 +0.06(+0.30%)
Jan 29, 2021 19.90 19.90 19.90 0 +0.02(+0.10%)
Jan 27, 2021 19.88 19.88 19.88 0 +0.02(+0.10%)
Jan 26, 2021 19.86 19.86 19.86 19.86 11,800 -0.03(-0.15%)
Jan 25, 2021 19.89 19.89 19.89 19.89 100 -0.06(-0.30%)
Jan 22, 2021 19.95 19.95 19.95 19.95 100 +0.00(+0.00%)
Jan 19, 2021 19.95 19.95 19.95 0 -0.02(-0.10%)
Jan 15, 2021 19.97 19.97 19.97 0 -0.04(-0.20%)
Jan 14, 2021 19.92 20.01 19.92 20.01 200 +0.12(+0.60%)
Jan 13, 2021 19.89 19.89 19.89 19.89 150 -0.01(-0.05%)
Jan 12, 2021 19.90 19.90 19.90 19.90 3,548 -0.06(-0.30%)
Jan 11, 2021 19.96 19.97 19.96 19.96 5,850 +0.00(+0.00%)
Jan 08, 2021 19.96 19.96 19.96 19.96 5,000 +0.05(+0.25%)
Jan 05, 2021 19.91 19.91 19.91 0 +0.01(+0.05%)
Dec 23, 2020 19.90 19.90 19.90 0 -0.03(-0.15%)
Dec 22, 2020 19.93 19.93 19.93 125 +0.00(+0.00%)
Dec 21, 2020 19.93 19.93 19.93 19.93 400 +0.06(+0.30%)
Dec 16, 2020 19.87 19.87 19.87 0 +0.00(+0.00%)
Dec 14, 2020 19.87 19.87 19.87 0 +0.02(+0.10%)
Dec 11, 2020 19.85 19.85 19.85 19.85 1,000 +0.03(+0.15%)
Dec 10, 2020 19.82 19.82 19.82 19.82 9,900 -0.04(-0.20%)
Dec 08, 2020 19.86 19.86 19.86 0 +0.03(+0.15%)
Dec 03, 2020 19.83 19.83 19.83 0 +0.06(+0.30%)
Dec 02, 2020 19.77 19.77 19.77 19.77 400 +0.00(+0.00%)
Dec 01, 2020 19.77 19.77 19.77 19.77 600 +0.03(+0.15%)
Nov 27, 2020 19.74 19.74 19.74 0 -0.01(-0.05%)
Nov 24, 2020 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 23, 2020 19.75 19.75 19.75 19.75 100 +0.07(+0.36%)
Nov 19, 2020 19.68 19.68 19.68 0 +0.05(+0.25%)
Nov 18, 2020 19.68 19.68 19.63 19.63 2,300 -0.02(-0.10%)
Nov 17, 2020 19.65 19.65 19.65 19.65 100 +0.08(+0.41%)
Nov 16, 2020 19.57 19.57 19.56 19.57 3,200 +0.04(+0.20%)
Nov 13, 2020 19.49 19.53 19.49 19.53 600 -0.01(-0.05%)
Nov 12, 2020 19.57 19.57 19.54 19.54 1,900 -0.08(-0.41%)
Nov 10, 2020 19.62 19.62 19.62 0 +0.18(+0.93%)
Nov 09, 2020 19.50 19.50 19.44 19.44 2,100 +0.04(+0.21%)
Nov 05, 2020 19.40 19.40 19.40 0 +0.10(+0.52%)
Nov 04, 2020 19.18 19.30 19.18 19.30 2,100 +0.20(+1.05%)
Oct 30, 2020 19.10 19.10 19.10 0 -0.07(-0.37%)
Oct 29, 2020 19.17 19.17 19.14 19.17 1,000 -0.10(-0.52%)
Oct 28, 2020 19.27 19.31 19.21 19.27 2,375 +0.05(+0.26%)
Oct 27, 2020 19.29 19.29 19.22 19.22 6,400 -0.14(-0.72%)
Oct 26, 2020 19.36 19.36 19.36 19.36 300 +0.01(+0.05%)
Oct 23, 2020 19.33 19.35 19.33 19.35 1,300 +0.04(+0.21%)
Oct 21, 2020 19.31 19.31 19.31 0 -0.01(-0.05%)
Oct 20, 2020 19.32 19.32 19.32 19.32 100 -0.02(-0.10%)
Oct 19, 2020 19.34 19.34 19.34 19.34 150 -0.01(-0.05%)
Oct 14, 2020 19.35 19.35 19.35 0 +0.05(+0.26%)
Oct 13, 2020 19.30 19.30 19.30 19.30 800 +0.02(+0.10%)
Oct 09, 2020 19.28 19.28 19.28 0 -0.03(-0.16%)
Oct 08, 2020 19.31 19.31 19.31 19.31 1,000 -0.01(-0.05%)
Oct 07, 2020 19.32 19.32 19.32 19.32 161 +0.03(+0.16%)
Oct 06, 2020 19.29 19.29 19.29 19.29 100 +0.14(+0.73%)
Oct 05, 2020 19.20 19.20 19.15 19.15 3,100 +0.00(+0.00%)
Sep 29, 2020 19.15 19.15 19.15 0 +0.03(+0.16%)
Sep 25, 2020 19.12 19.12 19.12 0 -0.14(-0.73%)
Sep 23, 2020 19.26 19.26 19.26 0 -0.11(-0.57%)
Sep 21, 2020 19.37 19.37 19.37 0 -0.04(-0.21%)
Sep 17, 2020 19.41 19.41 19.41 0 +0.01(+0.05%)
Sep 15, 2020 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 14, 2020 19.40 19.40 19.40 19.40 100 -0.01(-0.05%)
Sep 09, 2020 19.41 19.41 19.41 0 +0.12(+0.62%)
Sep 08, 2020 19.28 19.29 19.28 19.29 2,400 -0.17(-0.87%)
Sep 04, 2020 19.46 19.46 19.46 0 -0.04(-0.21%)
Sep 02, 2020 19.50 19.50 19.50 0 +0.08(+0.41%)
Aug 31, 2020 19.42 19.42 19.42 0 +0.11(+0.57%)
Aug 28, 2020 19.31 19.31 19.31 19.31 400 -0.14(-0.72%)
Aug 26, 2020 19.45 19.45 19.45 0 +0.05(+0.26%)
Aug 25, 2020 19.40 19.40 19.40 19.40 1,000 +0.00(+0.00%)
Aug 24, 2020 19.40 19.40 19.40 19.40 900 +0.04(+0.21%)
Aug 21, 2020 19.40 19.40 19.36 19.36 1,000 -0.02(-0.10%)
Aug 19, 2020 19.38 19.38 19.38 0 +0.03(+0.16%)
Aug 17, 2020 19.35 19.35 19.35 0 +0.03(+0.16%)
Aug 14, 2020 19.34 19.34 19.32 19.32 900 -0.08(-0.41%)
Aug 13, 2020 19.40 19.40 19.40 19.40 100 +0.01(+0.05%)
Aug 12, 2020 19.39 19.39 19.39 19.39 1,600 -0.03(-0.15%)
Aug 11, 2020 19.44 19.44 19.42 19.42 1,400 -0.06(-0.31%)
Aug 07, 2020 19.48 19.48 19.48 0 -0.01(-0.05%)
Aug 06, 2020 19.49 19.49 19.49 19.49 6,200 +0.14(+0.72%)
Jul 31, 2020 19.35 19.35 19.35 0 -0.01(-0.05%)
Jul 30, 2020 19.36 19.36 19.36 19.36 2,600 +0.08(+0.41%)
Jul 28, 2020 19.28 19.28 19.28 0 -0.03(-0.16%)
Jul 27, 2020 19.31 19.32 19.31 19.31 850 -0.05(-0.26%)
Jul 24, 2020 19.36 19.36 19.36 19.36 150 +0.06(+0.31%)
Jul 21, 2020 19.30 19.30 19.30 0 +0.08(+0.42%)
Jul 20, 2020 19.22 19.22 19.22 19.22 100 +0.02(+0.10%)
Jul 17, 2020 19.15 19.20 19.15 19.20 600 +0.09(+0.47%)
Jul 16, 2020 19.11 19.11 19.11 19.11 500 +0.02(+0.10%)
Jul 15, 2020 19.11 19.11 19.09 19.09 6,000 -0.01(-0.05%)
Jul 14, 2020 19.10 19.10 19.10 19.10 1,000 +0.06(+0.32%)
Jul 09, 2020 19.04 19.04 19.04 0 -0.01(-0.05%)
Jul 08, 2020 19.07 19.07 19.05 19.05 7,100 -0.02(-0.10%)
Jul 07, 2020 19.07 19.07 19.07 19.07 900 +0.03(+0.16%)
Jul 06, 2020 19.03 19.04 19.03 19.04 1,100 +0.06(+0.32%)
Jul 02, 2020 18.98 18.98 18.98 0 +0.08(+0.42%)
Jun 30, 2020 18.90 18.90 18.90 0 +0.06(+0.32%)
Jun 29, 2020 18.84 18.84 18.84 18.84 100 +0.02(+0.11%)
Jun 26, 2020 18.92 18.92 18.82 18.82 4,600 -0.14(-0.74%)
Jun 25, 2020 18.96 18.96 18.96 18.96 1,650 -0.07(-0.37%)
Jun 24, 2020 19.04 19.04 19.03 19.03 600 +0.01(+0.05%)
Jun 23, 2020 19.08 19.08 19.02 19.02 1,101 -0.01(-0.05%)
Jun 22, 2020 19.03 19.03 19.02 19.03 14,100 +0.11(+0.58%)
Jun 16, 2020 18.92 18.92 18.92 0 +0.01(+0.05%)
Jun 15, 2020 18.86 18.91 18.84 18.91 4,200 +0.00(+0.00%)
Jun 12, 2020 19.01 19.01 18.91 18.91 4,400 -0.08(-0.42%)
Jun 11, 2020 18.98 19.03 18.96 18.99 22,614 -0.06(-0.31%)
Jun 10, 2020 19.05 19.05 19.04 19.05 3,000 +0.02(+0.11%)
Jun 09, 2020 19.02 19.03 19.02 19.03 200 +0.04(+0.21%)
Jun 08, 2020 19.01 19.01 18.98 18.99 27,400 +0.10(+0.53%)
Jun 05, 2020 18.89 18.89 18.89 18.89 1,508 +0.18(+0.96%)
Jun 02, 2020 18.71 18.71 18.71 0 +0.13(+0.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.