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 (%)
Sep 30, 2019 19.28 19.28 19.25 19.25 13,154 +2.64(+15.91%)
Sep 27, 2019 16.61 16.61 16.61 16.61 4,824 -0.11(-0.66%)
Sep 26, 2019 16.72 16.72 16.72 16.72 24 +0.08(+0.49%)
Sep 25, 2019 16.63 16.65 16.63 16.64 526 -0.01(-0.06%)
Sep 24, 2019 16.72 16.72 16.65 16.65 284 -0.26(-1.56%)
Sep 23, 2019 16.92 16.92 16.91 16.91 284 +0.27(+1.63%)
Sep 20, 2019 16.64 16.64 16.64 16.64 137 +0.10(+0.59%)
Sep 19, 2019 16.55 16.55 16.55 16.55 13 -2.34(-12.40%)
Sep 18, 2019 18.90 18.90 18.84 18.89 3,307 -0.01(-0.06%)
Sep 17, 2019 18.86 18.90 18.86 18.90 4,837 +0.03(+0.15%)
Sep 16, 2019 18.85 18.89 18.82 18.87 16,135 +0.07(+0.35%)
Sep 13, 2019 18.85 18.85 18.78 18.81 7,691 -0.02(-0.10%)
Sep 12, 2019 18.81 18.84 18.81 18.82 1,671 +2.06(+12.28%)
Sep 11, 2019 16.76 16.76 16.76 16.76 105 -2.09(-11.09%)
Sep 10, 2019 18.84 18.88 18.83 18.86 13,155 +0.00(+0.02%)
Sep 09, 2019 18.82 18.86 18.82 18.85 1,365 +0.04(+0.20%)
Sep 06, 2019 18.80 18.86 18.79 18.82 5,494 +0.01(+0.05%)
Sep 05, 2019 18.81 18.82 18.79 18.80 12,051 +2.43(+14.87%)
Sep 04, 2019 16.37 16.37 16.37 16.37 3,685 -2.33(-12.44%)
Sep 03, 2019 18.72 18.72 18.68 18.70 11,767 -0.05(-0.26%)
Aug 30, 2019 18.81 18.81 18.71 18.74 4,944 -0.00(-0.02%)
Aug 29, 2019 18.75 18.77 18.75 18.75 2,813 +2.92(+18.41%)
Aug 28, 2019 15.81 15.83 15.81 15.83 137 -2.80(-15.04%)
Aug 27, 2019 18.71 18.71 18.63 18.64 6,053 -0.05(-0.24%)
Aug 26, 2019 18.62 18.71 18.62 18.68 15,990 +0.13(+0.69%)
Aug 23, 2019 18.68 18.69 18.54 18.55 7,554 -0.08(-0.44%)
Aug 22, 2019 18.65 18.66 18.62 18.64 6,183 +0.01(+0.07%)
Aug 21, 2019 18.62 18.62 18.62 18.62 82 +0.08(+0.41%)
Aug 20, 2019 18.57 18.59 18.54 18.55 13,322 +2.49(+15.50%)
Aug 19, 2019 18.61 16.06 16.06 16.06 2,561 -2.39(-12.95%)
Aug 16, 2019 18.43 18.45 18.42 18.45 1,802 +0.08(+0.45%)
Aug 15, 2019 18.33 18.39 18.33 18.36 3,074 +0.07(+0.37%)
Aug 14, 2019 18.35 18.35 18.30 18.30 4,564 +2.11(+13.02%)
Aug 13, 2019 16.19 16.19 16.19 16.19 56 +0.05(+0.30%)
Aug 12, 2019 16.15 16.17 16.14 16.14 1,777 -0.20(-1.22%)
Aug 09, 2019 16.36 16.38 16.34 16.34 2,634 -0.15(-0.94%)
Aug 08, 2019 16.50 16.50 16.50 16.50 11,222 -1.90(-10.31%)
Aug 07, 2019 18.30 18.39 18.26 18.39 9,019 -0.00(-0.01%)
Aug 06, 2019 18.38 18.41 18.33 18.39 14,876 +0.13(+0.73%)
Aug 05, 2019 18.34 18.34 18.23 18.26 9,221 -0.27(-1.45%)
Aug 02, 2019 18.53 18.53 18.53 18.53 554 +0.06(+0.30%)
Aug 01, 2019 18.53 18.59 18.47 18.47 13,633 -0.00(-0.01%)
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%)
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.