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, 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.