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 (%)
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%)
May 01, 2019 17.57 17.59 17.53 17.53 12,024 -0.03(-0.19%)
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%)
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.