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 (%)
Mar 29, 2019 17.16 17.22 17.16 17.20 16,688 +0.43(+2.58%)
Mar 28, 2019 16.76 16.76 16.76 16.76 319 -0.34(-2.02%)
Mar 27, 2019 17.15 17.15 17.08 17.11 8,409 -0.01(-0.08%)
Mar 26, 2019 17.11 17.13 17.08 17.12 14,212 +0.02(+0.09%)
Mar 25, 2019 17.08 17.12 17.07 17.11 22,255 +0.03(+0.15%)
Mar 22, 2019 17.15 17.15 17.08 17.08 7,612 -0.21(-1.21%)
Mar 21, 2019 17.24 17.29 17.23 17.29 4,619 +0.02(+0.10%)
Mar 20, 2019 17.11 17.34 17.06 17.27 10,159 +0.21(+1.25%)
Mar 19, 2019 17.11 17.13 17.06 17.06 11,981 -0.04(-0.24%)
Mar 18, 2019 17.10 17.12 17.10 17.10 45,145 +0.15(+0.88%)
Mar 15, 2019 17.00 17.00 16.95 16.95 1,035 +0.00(+0.02%)
Mar 14, 2019 16.98 16.98 16.94 16.95 6,351 -0.02(-0.10%)
Mar 13, 2019 16.94 16.99 16.94 16.96 11,922 +0.06(+0.34%)
Mar 12, 2019 16.90 16.93 16.87 16.91 4,787 +0.01(+0.06%)
Mar 11, 2019 16.88 16.92 16.86 16.90 13,638 +0.04(+0.24%)
Mar 08, 2019 16.84 16.86 16.82 16.86 6,066 -0.00(-0.01%)
Mar 07, 2019 16.88 16.90 16.85 16.86 5,169 -0.06(-0.33%)
Mar 06, 2019 16.91 16.91 16.91 16.91 615 -0.07(-0.41%)
Mar 05, 2019 16.95 17.00 16.93 16.98 12,317 +0.03(+0.16%)
Mar 04, 2019 16.96 16.98 16.94 16.96 9,580 -0.01(-0.07%)
Mar 01, 2019 16.94 17.01 16.94 16.97 2,959 +0.37(+2.25%)
Feb 28, 2019 16.63 16.66 16.59 16.59 803 -0.34(-1.99%)
Feb 27, 2019 16.92 16.95 16.92 16.93 1,417 +0.01(+0.04%)
Feb 26, 2019 16.91 16.95 16.91 16.92 6,505 +0.04(+0.22%)
Feb 25, 2019 16.89 16.89 16.89 16.89 198 +0.01(+0.07%)
Feb 22, 2019 16.89 16.91 16.88 16.88 4,586 +0.37(+2.25%)
Feb 21, 2019 16.50 16.50 16.50 16.50 110 -0.05(-0.30%)
Feb 20, 2019 16.58 16.58 16.55 16.55 474 -0.29(-1.69%)
Feb 19, 2019 16.84 16.84 16.80 16.84 5,469 +0.11(+0.67%)
Feb 15, 2019 16.73 16.75 16.73 16.73 2,987 +0.06(+0.36%)
Feb 14, 2019 16.67 16.70 16.64 16.67 8,718 +0.60(+3.72%)
Feb 13, 2019 16.06 16.07 16.05 16.07 1,828 -0.20(-1.25%)
Feb 12, 2019 16.28 16.28 16.27 16.27 241 +0.11(+0.71%)
Feb 11, 2019 16.16 16.16 16.16 16.16 4,143 -0.42(-2.52%)
Feb 08, 2019 16.58 16.60 16.56 16.58 4,779 +0.00(+0.02%)
Feb 07, 2019 16.58 16.60 16.55 16.57 7,289 -0.08(-0.48%)
Feb 06, 2019 16.69 16.72 16.65 16.65 12,339 -0.03(-0.18%)
Feb 05, 2019 16.70 16.72 16.66 16.68 15,118 +0.10(+0.58%)
Feb 04, 2019 16.55 16.61 16.55 16.59 5,598 +0.03(+0.17%)
Feb 01, 2019 16.56 16.58 16.54 16.56 14,787 -0.01(-0.03%)
Jan 31, 2019 16.55 16.59 16.54 16.57 3,544 +0.06(+0.34%)
Jan 30, 2019 16.40 16.51 16.39 16.51 4,566 +0.12(+0.73%)
Jan 29, 2019 16.44 16.44 16.36 16.39 11,187 -0.00(-0.02%)
Jan 28, 2019 16.42 16.42 16.37 16.39 2,315 +0.19(+1.18%)
Jan 25, 2019 16.22 16.22 16.20 16.20 149 -0.18(-1.11%)
Jan 24, 2019 16.41 16.42 16.38 16.38 6,993 +0.02(+0.13%)
Jan 23, 2019 16.33 16.40 16.28 16.36 5,118 -0.01(-0.04%)
Jan 22, 2019 16.42 16.42 16.34 16.37 5,085 +0.04(+0.22%)
Jan 18, 2019 16.33 16.37 16.32 16.33 6,640 +0.54(+3.44%)
Jan 17, 2019 15.68 15.79 15.68 15.79 191 +0.06(+0.41%)
Jan 16, 2019 15.73 15.73 15.73 15.73 98 +0.18(+1.13%)
Jan 15, 2019 15.58 15.58 15.51 15.55 937 -0.59(-3.66%)
Jan 14, 2019 16.16 16.19 16.14 16.14 15,855 -0.07(-0.41%)
Jan 11, 2019 16.23 16.25 16.20 16.21 8,904 -0.02(-0.14%)
Jan 10, 2019 16.12 16.23 16.12 16.23 5,236 +0.04(+0.28%)
Jan 09, 2019 16.21 16.22 16.17 16.19 9,340 +0.03(+0.19%)
Jan 08, 2019 16.11 16.15 16.09 16.15 4,824 +0.94(+6.18%)
Jan 07, 2019 15.17 15.21 15.17 15.21 8,662 +0.00(+0.02%)
Jan 04, 2019 15.21 15.21 15.21 15.21 150 -0.28(-1.82%)
Jan 03, 2019 15.48 15.55 15.45 15.49 3,810 -0.05(-0.34%)
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.