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 (%)
Apr 30, 2019 17.46 17.58 17.46 17.56 5,630 +0.63(+3.73%)
Apr 29, 2019 16.93 16.93 16.93 16.93 1 -0.01(-0.05%)
Apr 26, 2019 16.94 16.94 16.94 16.94 10,023 -0.60(-3.42%)
Apr 25, 2019 17.55 17.57 17.53 17.54 8,164 -0.01(-0.05%)
Apr 24, 2019 17.55 17.56 17.54 17.55 25,687 +0.40(+2.33%)
Apr 23, 2019 17.16 17.16 17.15 17.15 290 -0.07(-0.42%)
Apr 22, 2019 17.22 17.22 17.22 17.22 461 -0.23(-1.32%)
Apr 18, 2019 17.45 17.45 17.42 17.45 9,368 +0.00(+0.01%)
Apr 17, 2019 17.49 17.49 17.43 17.45 42,698 +0.25(+1.45%)
Apr 16, 2019 17.20 17.20 17.19 17.20 625 -0.27(-1.53%)
Apr 15, 2019 17.47 17.49 17.44 17.46 13,715 +0.28(+1.65%)
Apr 12, 2019 17.21 17.21 17.18 17.18 292 +0.13(+0.74%)
Apr 11, 2019 17.04 17.05 17.04 17.05 326 -0.32(-1.83%)
Apr 10, 2019 17.36 17.38 17.34 17.37 23,803 +0.17(+0.96%)
Apr 09, 2019 17.21 17.21 17.21 17.21 190 -0.10(-0.56%)
Apr 08, 2019 17.30 17.33 17.29 17.30 21,928 -0.02(-0.11%)
Apr 05, 2019 17.34 17.34 17.31 17.32 12,296 +0.20(+1.18%)
Apr 04, 2019 17.12 17.12 17.12 17.12 37,273 +0.11(+0.68%)
Apr 03, 2019 17.01 17.01 17.01 17.01 61 -0.03(-0.18%)
Apr 02, 2019 17.00 17.06 17.00 17.04 5,695 -0.07(-0.39%)
Apr 01, 2019 17.01 17.10 17.01 17.10 736 -0.10(-0.56%)
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%)
Jan 02, 2019 15.49 15.55 15.49 15.55 28,499 -0.03(-0.17%)
Dec 31, 2018 15.70 15.70 15.56 15.57 11,167 +0.04(+0.26%)
Dec 28, 2018 15.56 15.60 15.51 15.53 23,543 +0.01(+0.09%)
Dec 27, 2018 15.46 15.53 15.46 15.52 5,594 -0.00(-0.03%)
Dec 26, 2018 15.24 15.52 15.24 15.52 4,452 +0.27(+1.76%)
Dec 24, 2018 15.42 15.43 15.25 15.25 31,390 -0.13(-0.87%)
Dec 21, 2018 15.46 15.47 15.36 15.39 34,276 +0.28(+1.84%)
Dec 20, 2018 15.13 15.13 15.11 15.11 251 +0.16(+1.04%)
Dec 19, 2018 15.29 15.29 14.95 14.95 152 -0.21(-1.38%)
Dec 18, 2018 15.16 15.16 15.16 15.16 3,484 +0.10(+0.64%)
Dec 17, 2018 15.24 15.24 15.04 15.07 822 -0.09(-0.60%)
Dec 14, 2018 15.16 15.16 15.16 15.16 68,248 -0.83(-5.21%)
Dec 13, 2018 16.03 16.03 15.98 15.99 5,133 +0.02(+0.14%)
Dec 12, 2018 16.01 16.01 15.97 15.97 2,553 +0.06(+0.41%)
Dec 11, 2018 15.96 15.96 15.90 15.90 27,573 +1.02(+6.83%)
Dec 10, 2018 14.93 14.93 14.76 14.89 938 -0.93(-5.85%)
Dec 07, 2018 15.84 15.84 15.81 15.81 457 +0.60(+3.93%)
Dec 06, 2018 15.26 15.26 15.14 15.22 1,034 -0.40(-2.54%)
Dec 04, 2018 15.60 15.61 15.60 15.61 609 -0.40(-2.52%)
Dec 03, 2018 15.98 16.02 15.98 16.02 4,427 +0.10(+0.62%)
Nov 30, 2018 15.92 15.92 15.92 15.92 152 +0.29(+1.85%)
Nov 29, 2018 15.60 15.64 15.60 15.63 696 -0.29(-1.81%)
Nov 28, 2018 15.91 15.92 15.91 15.92 1,494 +0.14(+0.90%)
Nov 27, 2018 15.79 15.79 15.75 15.77 3,305 -0.01(-0.08%)
Nov 26, 2018 15.81 15.81 15.78 15.79 6,325 +0.41(+2.65%)
Nov 23, 2018 15.37 15.41 15.37 15.38 609 -0.48(-3.02%)
Nov 21, 2018 15.86 15.86 15.86 0 +0.64(+4.18%)
Nov 20, 2018 15.29 15.33 15.22 15.22 974 -0.40(-2.56%)
Nov 19, 2018 15.62 15.62 15.62 15.62 100 +0.08(+0.48%)
Nov 16, 2018 15.57 15.57 15.55 15.55 459 -0.33(-2.10%)
Nov 15, 2018 15.88 15.88 15.88 15.88 243 -0.04(-0.24%)
Nov 14, 2018 15.93 15.93 15.87 15.92 4,780 +0.76(+5.04%)
Nov 13, 2018 15.15 15.16 15.15 15.16 6,926 +0.18(+1.22%)
Nov 12, 2018 14.97 14.97 14.97 14.97 223 -1.10(-6.83%)
Nov 09, 2018 16.13 16.13 16.06 16.07 16,532 -0.09(-0.57%)
Nov 08, 2018 16.17 16.18 16.16 16.16 3,268 +0.57(+3.69%)
Nov 07, 2018 15.52 15.59 15.52 15.59 6,493 -0.47(-2.92%)
Nov 06, 2018 16.04 16.05 16.04 16.05 1,472 +0.04(+0.23%)
Nov 05, 2018 16.01 16.04 16.00 16.02 13,186 +0.85(+5.60%)
Nov 02, 2018 15.17 15.17 15.17 15.17 153 -0.00(-0.01%)
Nov 01, 2018 15.07 15.18 15.07 15.17 7,839 +0.35(+2.39%)
Oct 31, 2018 14.76 14.82 14.76 14.82 413 -1.10(-6.93%)
Oct 30, 2018 15.92 15.92 15.92 15.92 316 -0.03(-0.20%)
Oct 29, 2018 15.95 15.95 15.95 15.95 1,008 +1.30(+8.87%)
Oct 26, 2018 14.65 14.65 14.65 14.65 306 -0.09(-0.58%)
Oct 25, 2018 14.74 14.74 14.74 14.74 206 +0.17(+1.17%)
Oct 24, 2018 14.70 14.70 14.57 14.57 21,431 -1.46(-9.09%)
Oct 23, 2018 16.00 16.02 16.00 16.02 445 -0.11(-0.65%)
Oct 22, 2018 16.13 16.13 16.13 16.13 371 +0.05(+0.29%)
Oct 19, 2018 16.10 16.10 16.08 16.08 7,983 -0.02(-0.09%)
Oct 18, 2018 16.11 16.11 16.10 16.10 9,454 -0.06(-0.35%)
Oct 17, 2018 16.16 16.16 16.15 16.15 3,402 -0.05(-0.28%)
Oct 16, 2018 16.19 16.20 16.18 16.20 2,755 +0.08(+0.53%)
Oct 15, 2018 16.10 16.14 16.10 16.11 2,503 -0.03(-0.16%)
Oct 12, 2018 16.13 16.14 16.13 16.14 1,228 +0.07(+0.40%)
Oct 11, 2018 16.04 16.08 16.03 16.08 1,828 +1.24(+8.39%)
Oct 10, 2018 14.83 14.83 14.83 14.83 3,362 -1.35(-8.37%)
Oct 09, 2018 16.19 16.19 16.15 16.19 1,074 +0.01(+0.08%)
Oct 08, 2018 16.20 16.20 16.17 16.17 1,357 -0.11(-0.68%)
Oct 05, 2018 16.28 16.28 16.28 16.28 153 -0.03(-0.16%)
Oct 04, 2018 16.39 16.39 16.30 16.31 5,270 +0.87(+5.61%)
Oct 03, 2018 15.45 15.45 15.44 15.44 650 -0.98(-5.97%)
Oct 02, 2018 16.43 16.43 16.42 16.42 9,369 -0.06(-0.34%)
Oct 01, 2018 16.48 16.48 16.48 16.48 316 +0.00(+0.00%)
Sep 28, 2018 16.48 16.48 16.48 16.48 1,074 +0.94(+6.08%)
Sep 27, 2018 15.54 15.54 15.54 15.54 322 -0.89(-5.39%)
Sep 26, 2018 16.43 16.44 16.42 16.42 10,528 -0.02(-0.12%)
Sep 25, 2018 16.41 16.44 16.40 16.44 2,371 +0.09(+0.56%)
Sep 24, 2018 16.34 16.35 16.34 16.35 8,416 -0.03(-0.17%)
Sep 21, 2018 16.38 16.38 16.36 16.38 3,398 +0.00(+0.00%)
Sep 20, 2018 16.38 16.38 16.37 16.38 4,127 +0.00(+0.00%)
Sep 19, 2018 16.38 16.38 16.38 16.38 278 -0.01(-0.08%)
Sep 18, 2018 16.38 16.39 16.38 16.39 607 +0.05(+0.33%)
Sep 17, 2018 16.34 16.34 200 -0.00(-0.01%)
Sep 14, 2018 16.34 16.34 16.33 16.34 4,016 +0.02(+0.12%)
Sep 13, 2018 16.32 16.32 16.32 16.32 1 +0.94(+6.10%)
Sep 12, 2018 15.38 15.38 15.38 15.38 1 -0.93(-5.71%)
Sep 11, 2018 16.28 16.31 16.28 16.31 6,162 +0.03(+0.20%)
Sep 10, 2018 16.27 16.28 16.26 16.28 3,821 +0.01(+0.04%)
Sep 07, 2018 16.27 16.27 16.27 0 +0.00(+0.00%)
Sep 06, 2018 16.26 16.28 16.26 16.27 2,471 +0.01(+0.08%)
Sep 05, 2018 16.29 16.29 16.26 16.26 8,151 -0.03(-0.20%)
Sep 04, 2018 16.27 16.29 16.27 16.29 5,144 +0.91(+5.93%)
Aug 31, 2018 15.38 15.38 15.38 0 -0.91(-5.60%)
Aug 30, 2018 16.31 16.31 16.29 16.29 775 +0.03(+0.19%)
Aug 29, 2018 16.26 16.26 16.26 16.26 926 -0.03(-0.17%)
Aug 28, 2018 16.29 16.29 16.29 0 +0.00(+0.00%)
Aug 27, 2018 16.29 16.29 16.29 16.29 220 +0.01(+0.06%)
Aug 24, 2018 16.28 16.29 16.28 16.28 463 +0.04(+0.24%)
Aug 23, 2018 16.24 16.24 16.24 16.24 139 +0.00(+0.00%)
Aug 22, 2018 16.24 16.24 16.24 16.24 55 +0.00(+0.00%)
Aug 21, 2018 16.24 16.24 16.24 16.24 308 +0.04(+0.27%)
Aug 20, 2018 16.21 16.21 16.20 16.20 1,170 +0.88(+5.76%)
Aug 17, 2018 15.32 15.32 15.32 15.32 154 -0.85(-5.25%)
Aug 16, 2018 16.16 16.16 16.16 16.16 30 +0.71(+4.61%)
Aug 15, 2018 15.45 15.45 15.45 15.45 6 -0.70(-4.36%)
Aug 14, 2018 16.16 16.16 16.16 16.16 540 +0.70(+4.56%)
Aug 13, 2018 15.45 15.45 1 -0.00(-0.00%)
Aug 10, 2018 15.45 15.45 15.45 15.45 154 -0.78(-4.79%)
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.