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 (%)
Nov 30, 2018 16.01 16.01 16.01 16.01 151 +0.29(+1.85%)
Nov 29, 2018 15.69 15.73 15.69 15.72 692 -0.29(-1.81%)
Nov 28, 2018 16.00 16.01 16.00 16.01 1,485 +0.14(+0.90%)
Nov 27, 2018 15.88 15.88 15.85 15.87 3,286 -0.01(-0.08%)
Nov 26, 2018 15.90 15.91 15.88 15.88 6,288 +0.41(+2.65%)
Nov 23, 2018 15.46 15.50 15.46 15.47 605 -0.48(-3.02%)
Nov 21, 2018 15.95 15.95 15.95 0 +0.64(+4.18%)
Nov 20, 2018 15.38 15.42 15.31 15.31 969 -0.40(-2.56%)
Nov 19, 2018 15.71 15.71 15.71 15.71 99 +0.08(+0.49%)
Nov 16, 2018 15.66 15.66 15.64 15.64 456 -0.34(-2.10%)
Nov 15, 2018 15.97 15.97 15.97 15.97 241 -0.04(-0.24%)
Nov 14, 2018 16.02 16.02 15.97 16.01 4,752 +0.77(+5.04%)
Nov 13, 2018 15.24 15.24 15.24 15.24 6,886 +0.18(+1.22%)
Nov 12, 2018 15.06 15.06 15.06 15.06 222 -1.10(-6.83%)
Nov 09, 2018 16.22 16.22 16.15 16.16 16,436 -0.09(-0.57%)
Nov 08, 2018 16.26 16.28 16.26 16.26 3,249 +0.58(+3.69%)
Nov 07, 2018 15.61 15.68 15.61 15.68 6,455 -0.47(-2.92%)
Nov 06, 2018 16.14 16.15 16.14 16.15 1,464 +0.04(+0.23%)
Nov 05, 2018 16.11 16.13 16.10 16.11 13,109 +0.85(+5.60%)
Nov 02, 2018 15.26 15.26 15.26 15.26 152 -0.00(-0.01%)
Nov 01, 2018 15.16 15.26 15.16 15.26 7,793 +0.36(+2.39%)
Oct 31, 2018 14.84 14.90 14.84 14.90 410 -1.11(-6.93%)
Oct 30, 2018 16.01 16.01 16.01 16.01 315 -0.03(-0.20%)
Oct 29, 2018 16.05 16.05 16.05 16.05 1,002 +1.31(+8.87%)
Oct 26, 2018 14.74 14.74 14.74 14.74 304 -0.09(-0.58%)
Oct 25, 2018 14.82 14.82 14.82 14.82 205 +0.17(+1.17%)
Oct 24, 2018 14.78 14.78 14.65 14.65 21,306 -1.46(-9.09%)
Oct 23, 2018 16.10 16.12 16.10 16.12 442 -0.11(-0.65%)
Oct 22, 2018 16.22 16.22 16.22 16.22 369 +0.05(+0.29%)
Oct 19, 2018 16.19 16.19 16.18 16.18 7,936 -0.01(-0.09%)
Oct 18, 2018 16.20 16.20 16.19 16.19 9,399 -0.06(-0.35%)
Oct 17, 2018 16.25 16.25 16.25 16.25 3,382 -0.05(-0.28%)
Oct 16, 2018 16.28 16.29 16.28 16.29 2,739 +0.09(+0.53%)
Oct 15, 2018 16.20 16.24 16.20 16.21 2,489 -0.03(-0.16%)
Oct 12, 2018 16.23 16.24 16.23 16.24 1,221 +0.07(+0.41%)
Oct 11, 2018 16.13 16.17 16.12 16.17 1,817 +1.25(+8.39%)
Oct 10, 2018 14.92 14.92 14.92 14.92 3,342 -1.36(-8.37%)
Oct 09, 2018 16.28 16.28 16.24 16.28 1,068 +0.01(+0.08%)
Oct 08, 2018 16.30 16.30 16.27 16.27 1,349 -0.11(-0.68%)
Oct 05, 2018 16.38 16.38 16.38 16.38 152 -0.03(-0.16%)
Oct 04, 2018 16.49 16.49 16.40 16.40 5,239 +0.87(+5.61%)
Oct 03, 2018 15.54 15.54 15.53 15.53 647 -0.99(-5.97%)
Oct 02, 2018 16.52 16.52 16.52 16.52 9,315 -0.06(-0.34%)
Oct 01, 2018 16.58 16.58 16.58 16.58 314 +0.00(+0.00%)
Sep 28, 2018 16.58 16.58 16.58 16.58 1,068 +0.95(+6.08%)
Sep 27, 2018 15.63 15.63 15.63 15.63 320 -0.89(-5.39%)
Sep 26, 2018 16.53 16.54 16.52 16.52 10,467 -0.02(-0.12%)
Sep 25, 2018 16.50 16.54 16.50 16.54 2,358 +0.09(+0.56%)
Sep 24, 2018 16.43 16.44 16.43 16.44 8,367 -0.03(-0.17%)
Sep 21, 2018 16.47 16.47 16.46 16.47 3,378 +0.00(+0.00%)
Sep 20, 2018 16.47 16.47 16.46 16.47 4,103 +0.00(+0.00%)
Sep 19, 2018 16.47 16.47 16.47 16.47 276 -0.01(-0.08%)
Sep 18, 2018 16.48 16.49 16.48 16.49 603 +0.05(+0.33%)
Sep 17, 2018 16.43 16.43 199 -0.00(-0.01%)
Sep 14, 2018 16.43 16.43 16.43 16.43 3,993 +0.02(+0.12%)
Sep 13, 2018 16.41 16.41 16.41 16.41 1 +0.94(+6.10%)
Sep 12, 2018 15.47 15.47 15.47 15.47 1 -0.94(-5.71%)
Sep 11, 2018 16.38 16.41 16.38 16.41 6,126 +0.03(+0.20%)
Sep 10, 2018 16.37 16.38 16.36 16.38 3,799 +0.01(+0.04%)
Sep 07, 2018 16.37 16.37 16.37 0 +0.00(+0.00%)
Sep 06, 2018 16.36 16.38 16.36 16.37 2,457 +0.01(+0.08%)
Sep 05, 2018 16.38 16.38 16.36 16.36 8,104 -0.03(-0.20%)
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.