Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2026 High Yield Corp Bond ETF (NY: REDV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 17.43 17.43 17.43 17.43 128 -0.36(-2.03%)
Jan 30, 2020 17.65 17.79 17.61 17.79 901 -0.20(-1.14%)
Jan 29, 2020 18.00 18.00 18.00 18.00 0 -0.04(-0.24%)
Jan 28, 2020 18.05 18.05 18.04 18.04 3,840 +0.05(+0.29%)
Jan 27, 2020 18.01 18.01 17.99 17.99 2,132 -0.53(-2.88%)
Jan 24, 2020 18.53 18.56 18.52 18.52 2,944 -0.16(-0.84%)
Jan 23, 2020 18.57 18.68 18.56 18.68 4,480 -0.18(-0.98%)
Jan 22, 2020 18.85 18.86 18.85 18.86 1,197 +0.00(+0.01%)
Jan 21, 2020 18.87 18.87 18.86 18.86 153 -0.36(-1.88%)
Jan 17, 2020 19.18 19.22 19.18 19.22 3,600 +0.12(+0.65%)
Jan 16, 2020 19.09 19.10 19.08 19.10 4,887 +0.12(+0.62%)
Jan 15, 2020 19.02 19.03 18.98 18.98 6,935 -0.14(-0.73%)
Jan 14, 2020 19.12 19.12 19.12 19.12 128 -0.09(-0.49%)
Jan 13, 2020 19.10 19.22 19.10 19.22 129 +0.26(+1.38%)
Jan 10, 2020 18.97 18.97 18.95 18.95 128 +0.09(+0.49%)
Jan 09, 2020 18.86 18.86 18.86 18.86 16 +0.13(+0.68%)
Jan 08, 2020 18.73 18.73 18.73 18.73 79 +0.08(+0.42%)
Jan 07, 2020 18.65 18.65 18.65 18.65 0 +0.02(+0.10%)
Jan 06, 2020 18.64 18.64 18.64 18.64 0 -0.11(-0.61%)
Jan 03, 2020 18.75 18.75 18.75 18.75 128 -0.32(-1.67%)
Jan 02, 2020 18.97 19.07 18.97 19.07 6,590 +0.39(+2.10%)
Dec 31, 2019 18.63 18.68 18.63 18.68 128 -1.66(-8.18%)
Dec 30, 2019 20.35 20.35 20.31 20.34 24,011 +1.67(+8.93%)
Dec 27, 2019 18.67 18.67 18.67 18.67 128 -1.67(-8.21%)
Dec 26, 2019 20.34 20.36 20.34 20.34 3,357 +1.89(+10.25%)
Dec 24, 2019 18.45 18.45 18.45 18.45 1,671 -1.88(-9.24%)
Dec 23, 2019 20.35 20.35 20.32 20.33 18,680 +2.04(+11.18%)
Dec 20, 2019 18.28 18.31 18.26 18.28 1,576 -1.71(-8.56%)
Dec 19, 2019 20.01 20.01 19.98 20.00 23,640 +0.02(+0.10%)
Dec 18, 2019 19.92 19.98 19.92 19.98 16,549 +1.67(+9.13%)
Dec 17, 2019 18.24 18.30 18.24 18.30 4,991 +0.18(+0.98%)
Dec 16, 2019 18.14 18.14 18.13 18.13 919 -1.67(-8.45%)
Dec 13, 2019 19.79 19.80 19.79 19.80 93,131 +1.85(+10.29%)
Dec 12, 2019 17.95 17.95 17.95 17.95 43 -1.76(-8.94%)
Dec 11, 2019 19.69 19.72 19.66 19.72 6,500 +0.05(+0.27%)
Dec 10, 2019 19.65 19.68 19.64 19.66 23,774 +0.03(+0.17%)
Dec 09, 2019 19.64 19.64 19.63 19.63 1,769 +0.01(+0.04%)
Dec 06, 2019 19.62 19.63 19.60 19.62 9,720 +0.04(+0.21%)
Dec 05, 2019 19.58 19.58 19.55 19.58 5,933 +0.04(+0.22%)
Dec 04, 2019 19.56 19.56 19.54 19.54 4,233 -0.01(-0.07%)
Dec 03, 2019 19.49 19.55 19.49 19.55 100,399 +2.28(+13.20%)
Dec 02, 2019 17.27 17.27 17.27 17.27 12,532 -2.31(-11.80%)
Nov 29, 2019 19.58 19.60 19.58 19.58 13,398 +2.24(+12.93%)
Nov 27, 2019 17.34 17.34 17.34 17.34 17,733 -2.22(-11.34%)
Nov 26, 2019 19.55 19.56 19.54 19.56 63,694 +2.11(+12.07%)
Nov 25, 2019 17.45 17.45 17.45 17.45 24 -2.08(-10.63%)
Nov 22, 2019 19.54 19.54 19.49 19.53 50,309 +2.27(+13.16%)
Nov 21, 2019 17.26 17.26 17.26 17.26 9,764 -2.23(-11.44%)
Nov 20, 2019 19.51 19.51 19.49 19.49 4,316 -0.05(-0.23%)
Nov 19, 2019 19.54 19.56 19.52 19.53 37,624 +2.30(+13.37%)
Nov 18, 2019 17.23 17.23 17.23 17.23 1 -2.25(-11.54%)
Nov 15, 2019 19.46 19.47 19.45 19.47 303,506 +2.47(+14.53%)
Nov 14, 2019 17.01 17.01 17.00 17.00 914 -2.44(-12.57%)
Nov 13, 2019 19.45 19.45 19.44 19.45 59,581 -0.01(-0.06%)
Nov 12, 2019 19.47 19.47 19.46 19.46 12,091 +0.00(+0.00%)
Nov 11, 2019 19.45 19.46 19.45 19.46 17,143 +1.93(+10.98%)
Nov 08, 2019 17.53 17.53 17.53 17.53 50,363 -0.15(-0.83%)
Nov 07, 2019 17.68 17.68 17.68 17.68 37,583 -1.82(-9.36%)
Nov 06, 2019 19.49 19.51 19.49 19.50 16,662 -0.03(-0.13%)
Nov 05, 2019 19.55 19.55 19.53 19.53 2,123 +2.01(+11.50%)
Nov 04, 2019 17.52 17.52 17.52 17.52 2 -1.98(-10.14%)
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.