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 (%)
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%)
Nov 01, 2019 19.42 19.50 19.42 19.49 87,341 +0.08(+0.42%)
Oct 31, 2019 19.44 19.49 19.39 19.41 8,625 -0.06(-0.30%)
Oct 30, 2019 19.48 19.50 19.47 19.47 9,440 +0.01(+0.03%)
Oct 29, 2019 19.52 19.52 19.46 19.46 26,109 -0.05(-0.27%)
Oct 28, 2019 19.51 19.53 19.51 19.52 15,248 +0.03(+0.15%)
Oct 25, 2019 19.48 19.50 19.47 19.49 9,940 -0.01(-0.04%)
Oct 24, 2019 19.48 19.50 19.42 19.50 30,028 +0.05(+0.25%)
Oct 23, 2019 19.45 19.45 19.43 19.45 4,496 +0.02(+0.12%)
Oct 22, 2019 19.44 19.45 19.43 19.43 4,141 -0.03(-0.13%)
Oct 21, 2019 19.47 19.47 19.42 19.45 11,195 +2.66(+15.84%)
Oct 18, 2019 16.80 16.80 16.79 16.79 1,072 -2.50(-12.94%)
Oct 17, 2019 19.29 19.29 19.27 19.29 2,583 -0.00(-0.01%)
Oct 16, 2019 19.30 19.32 19.29 19.29 14,547 +0.03(+0.16%)
Oct 15, 2019 19.31 19.31 19.26 19.26 7,408 +0.02(+0.12%)
Oct 14, 2019 19.26 19.27 19.20 19.24 17,196 -0.01(-0.06%)
Oct 11, 2019 19.25 19.27 19.21 19.25 35,247 +2.73(+16.56%)
Oct 10, 2019 16.51 16.51 16.51 16.51 36 -2.64(-13.79%)
Oct 09, 2019 19.13 19.18 19.13 19.15 26,769 +2.81(+17.16%)
Oct 08, 2019 16.35 16.35 16.35 16.35 8,021 -2.81(-14.65%)
Oct 07, 2019 19.20 19.20 19.14 19.15 11,230 -0.06(-0.29%)
Oct 04, 2019 19.21 19.21 19.17 19.21 14,206 +0.06(+0.30%)
Oct 03, 2019 19.09 19.18 19.09 19.15 14,290 -0.00(-0.00%)
Oct 02, 2019 19.26 19.26 19.11 19.15 16,570 -0.08(-0.44%)
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.