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 (%)
Jul 31, 2019 18.53 18.57 18.40 18.47 12,861 -0.05(-0.27%)
Jul 30, 2019 18.53 18.55 18.52 18.52 5,757 +0.00(+0.01%)
Jul 29, 2019 18.57 18.57 18.51 18.52 7,131 -0.06(-0.33%)
Jul 26, 2019 18.58 18.58 18.54 18.58 11,509 +0.09(+0.48%)
Jul 25, 2019 18.53 18.53 18.49 18.49 3,559 +0.99(+5.63%)
Jul 24, 2019 17.51 17.51 17.51 17.51 69 +0.05(+0.26%)
Jul 23, 2019 17.46 17.46 17.46 17.46 6,740 -0.03(-0.18%)
Jul 22, 2019 17.51 17.51 17.46 17.49 1,148 +0.15(+0.89%)
Jul 19, 2019 17.44 17.44 17.34 17.34 140 -1.00(-5.45%)
Jul 18, 2019 18.34 18.37 18.30 18.34 9,803 +0.02(+0.10%)
Jul 17, 2019 18.35 18.37 18.32 18.32 11,072 +1.00(+5.77%)
Jul 16, 2019 17.42 17.42 17.32 17.32 163 -1.04(-5.68%)
Jul 15, 2019 18.37 18.39 18.35 18.37 3,998 +1.03(+5.94%)
Jul 12, 2019 17.34 17.34 17.34 17.34 6,162 -1.02(-5.57%)
Jul 11, 2019 18.37 18.37 18.34 18.36 24,310 +1.00(+5.73%)
Jul 10, 2019 17.36 17.36 17.36 17.36 9,499 -0.99(-5.40%)
Jul 09, 2019 18.39 18.39 18.34 18.35 2,632 +1.13(+6.57%)
Jul 08, 2019 17.24 17.24 17.22 17.22 1,400 -0.12(-0.69%)
Jul 05, 2019 17.34 17.34 17.34 17.34 140 -0.12(-0.67%)
Jul 03, 2019 17.46 17.46 17.46 17.46 5,181 +0.10(+0.58%)
Jul 02, 2019 17.39 17.39 17.36 17.36 2,443 -0.00(-0.02%)
Jul 01, 2019 17.36 17.36 17.35 17.36 1,666 +0.10(+0.60%)
Jun 28, 2019 17.26 17.26 17.26 17.26 140 -1.04(-5.68%)
Jun 27, 2019 18.31 18.31 18.26 18.30 12,773 +0.02(+0.10%)
Jun 26, 2019 18.27 18.29 18.26 18.28 2,256 +0.03(+0.15%)
Jun 25, 2019 18.27 18.27 18.25 18.25 3,642 -0.08(-0.46%)
Jun 24, 2019 18.38 18.38 18.33 18.33 2,921 +0.39(+2.19%)
Jun 21, 2019 17.97 17.97 17.93 17.94 2,014 -0.05(-0.26%)
Jun 20, 2019 17.97 17.99 17.96 17.99 8,474 +1.06(+6.25%)
Jun 19, 2019 16.93 16.93 16.93 16.93 143 +0.09(+0.55%)
Jun 18, 2019 16.84 16.84 16.84 16.84 10,715 -0.86(-4.87%)
Jun 17, 2019 17.68 17.74 17.68 17.70 12,848 -0.05(-0.26%)
Jun 14, 2019 17.73 17.76 17.70 17.75 7,484 +0.01(+0.05%)
Jun 13, 2019 17.74 17.75 17.70 17.74 9,173 +0.04(+0.23%)
Jun 12, 2019 17.75 17.75 17.68 17.70 7,027 +0.80(+4.74%)
Jun 11, 2019 16.90 16.90 16.90 16.90 152 +0.18(+1.09%)
Jun 10, 2019 16.71 16.71 16.71 16.71 8,710 -0.94(-5.35%)
Jun 07, 2019 17.62 17.67 17.62 17.66 8,923 +0.07(+0.38%)
Jun 06, 2019 17.53 17.59 17.53 17.59 8,683 +0.04(+0.24%)
Jun 05, 2019 17.51 17.55 17.51 17.55 4,474 +0.01(+0.05%)
Jun 04, 2019 17.57 17.57 17.46 17.54 7,684 +0.92(+5.51%)
Jun 03, 2019 16.62 16.63 16.62 16.63 143 -0.73(-4.19%)
May 31, 2019 17.53 17.53 17.35 17.35 8,923 +0.96(+5.84%)
May 30, 2019 16.40 16.40 16.40 16.40 810 -1.11(-6.36%)
May 29, 2019 17.51 17.51 17.50 17.51 11,283 +0.01(+0.04%)
May 28, 2019 17.51 17.51 17.48 17.50 24,461 +0.01(+0.04%)
May 24, 2019 17.56 17.56 17.50 17.50 15,112 -0.00(-0.02%)
May 23, 2019 17.53 17.53 17.47 17.50 2,838 -0.09(-0.51%)
May 22, 2019 17.58 17.60 17.57 17.59 14,712 +0.00(+0.02%)
May 21, 2019 17.56 17.61 17.56 17.59 11,016 +0.08(+0.44%)
May 20, 2019 17.54 17.54 17.49 17.51 954 +1.68(+10.61%)
May 17, 2019 15.86 15.86 15.83 15.83 726 -1.60(-9.18%)
May 16, 2019 17.42 17.47 17.42 17.43 10,138 +0.04(+0.23%)
May 15, 2019 17.37 17.42 17.35 17.39 15,278 +1.44(+9.05%)
May 14, 2019 15.97 15.97 15.95 15.95 793 -1.39(-8.02%)
May 13, 2019 17.40 17.40 17.34 17.34 13,420 -0.14(-0.79%)
May 10, 2019 17.43 17.50 17.41 17.48 10,023 +0.04(+0.25%)
May 09, 2019 17.44 17.44 17.36 17.43 6,150 -0.03(-0.20%)
May 08, 2019 17.48 17.53 17.47 17.47 6,923 +0.01(+0.05%)
May 07, 2019 17.49 17.51 17.44 17.46 9,341 +0.74(+4.44%)
May 06, 2019 16.72 16.72 16.72 16.72 17 -0.28(-1.64%)
May 03, 2019 16.99 16.99 16.99 16.99 145 +0.16(+0.93%)
May 02, 2019 16.84 16.84 16.84 16.84 13,341 -0.69(-3.93%)
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.