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, 2019 18.74 18.79 18.74 18.79 127 -1.67(-8.18%)
Dec 30, 2019 20.47 20.47 20.43 20.46 23,871 +1.68(+8.93%)
Dec 27, 2019 18.78 18.78 18.78 18.78 127 -1.68(-8.21%)
Dec 26, 2019 20.46 20.48 20.45 20.46 3,338 +1.90(+10.25%)
Dec 24, 2019 18.56 18.56 18.56 18.56 1,661 -1.89(-9.24%)
Dec 23, 2019 20.47 20.47 20.44 20.45 18,572 +2.06(+11.18%)
Dec 20, 2019 18.39 18.42 18.37 18.39 1,567 -1.72(-8.56%)
Dec 19, 2019 20.12 20.12 20.09 20.11 23,502 +0.02(+0.10%)
Dec 18, 2019 20.03 20.09 20.03 20.09 16,453 +1.68(+9.13%)
Dec 17, 2019 18.34 18.41 18.34 18.41 4,962 +0.18(+0.98%)
Dec 16, 2019 18.24 18.24 18.23 18.23 914 -1.68(-8.45%)
Dec 13, 2019 19.90 19.92 19.90 19.92 92,589 +1.86(+10.29%)
Dec 12, 2019 18.06 18.06 18.06 18.06 43 -1.77(-8.94%)
Dec 11, 2019 19.81 19.83 19.78 19.83 6,462 +0.05(+0.27%)
Dec 10, 2019 19.76 19.79 19.76 19.78 23,635 +0.03(+0.17%)
Dec 09, 2019 19.76 19.76 19.74 19.74 1,759 +0.01(+0.04%)
Dec 06, 2019 19.73 19.75 19.72 19.74 9,663 +0.04(+0.21%)
Dec 05, 2019 19.69 19.69 19.66 19.69 5,898 +0.04(+0.22%)
Dec 04, 2019 19.67 19.67 19.65 19.65 4,208 -0.01(-0.07%)
Dec 03, 2019 19.61 19.66 19.60 19.66 99,815 +2.29(+13.20%)
Dec 02, 2019 17.37 17.37 17.37 17.37 12,459 -2.32(-11.80%)
Nov 29, 2019 19.69 19.71 19.69 19.69 13,320 +2.25(+12.93%)
Nov 27, 2019 17.44 17.44 17.44 17.44 17,629 -2.23(-11.35%)
Nov 26, 2019 19.66 19.67 19.66 19.67 63,324 +2.12(+12.07%)
Nov 25, 2019 17.55 17.55 17.55 17.55 24 -2.09(-10.63%)
Nov 22, 2019 19.66 19.66 19.60 19.64 50,016 +2.28(+13.16%)
Nov 21, 2019 17.36 17.36 17.36 17.36 9,708 -2.24(-11.44%)
Nov 20, 2019 19.63 19.63 19.60 19.60 4,291 -0.05(-0.23%)
Nov 19, 2019 19.66 19.67 19.63 19.65 37,405 +2.32(+13.37%)
Nov 18, 2019 17.33 17.33 17.33 17.33 1 -2.26(-11.54%)
Nov 15, 2019 19.57 19.59 19.57 19.59 301,741 +2.48(+14.53%)
Nov 14, 2019 17.11 17.11 17.10 17.10 909 -2.46(-12.57%)
Nov 13, 2019 19.57 19.57 19.56 19.56 59,234 -0.01(-0.06%)
Nov 12, 2019 19.58 19.59 19.57 19.57 12,020 +0.00(+0.00%)
Nov 11, 2019 19.57 19.57 19.57 19.57 17,043 +1.94(+10.98%)
Nov 08, 2019 17.64 17.64 17.64 17.64 50,070 -0.15(-0.83%)
Nov 07, 2019 17.78 17.78 17.78 17.78 37,364 -1.84(-9.36%)
Nov 06, 2019 19.61 19.63 19.61 19.62 16,565 -0.03(-0.13%)
Nov 05, 2019 19.66 19.66 19.64 19.64 2,110 +2.03(+11.50%)
Nov 04, 2019 17.62 17.62 17.62 17.62 2 -1.99(-10.14%)
Nov 01, 2019 19.53 19.61 19.53 19.61 86,832 +0.08(+0.42%)
Oct 31, 2019 19.55 19.60 19.50 19.52 8,575 -0.06(-0.30%)
Oct 30, 2019 19.60 19.61 19.58 19.58 9,385 +0.01(+0.03%)
Oct 29, 2019 19.63 19.63 19.58 19.58 25,957 -0.05(-0.27%)
Oct 28, 2019 19.63 19.65 19.63 19.63 15,159 +0.03(+0.15%)
Oct 25, 2019 19.60 19.61 19.58 19.60 9,882 -0.01(-0.04%)
Oct 24, 2019 19.60 19.62 19.53 19.61 29,853 +0.05(+0.25%)
Oct 23, 2019 19.57 19.57 19.55 19.56 4,470 +0.02(+0.12%)
Oct 22, 2019 19.56 19.57 19.54 19.54 4,117 -0.03(-0.13%)
Oct 21, 2019 19.59 19.59 19.53 19.56 11,130 +2.67(+15.84%)
Oct 18, 2019 16.89 16.89 16.89 16.89 1,065 -2.51(-12.94%)
Oct 17, 2019 19.40 19.40 19.38 19.40 2,568 -0.00(-0.01%)
Oct 16, 2019 19.41 19.43 19.40 19.40 14,463 +0.03(+0.16%)
Oct 15, 2019 19.42 19.42 19.37 19.37 7,365 +0.02(+0.12%)
Oct 14, 2019 19.37 19.38 19.31 19.35 17,096 -0.01(-0.06%)
Oct 11, 2019 19.36 19.39 19.32 19.36 35,042 +2.75(+16.56%)
Oct 10, 2019 16.61 16.61 16.61 16.61 35 -2.66(-13.79%)
Oct 09, 2019 19.24 19.30 19.24 19.27 26,613 +2.82(+17.16%)
Oct 08, 2019 16.44 16.44 16.44 16.44 7,974 -2.82(-14.65%)
Oct 07, 2019 19.31 19.31 19.25 19.27 11,165 -0.06(-0.29%)
Oct 04, 2019 19.32 19.33 19.28 19.32 14,123 +0.06(+0.30%)
Oct 03, 2019 19.20 19.29 19.20 19.26 14,207 -0.00(-0.00%)
Oct 02, 2019 19.37 19.37 19.22 19.26 16,473 -0.08(-0.44%)
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.