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 (%)
Oct 31, 2019 19.44 19.49 19.39 19.41 8,625 -0.06(-0.30%)
Oct 30, 2019 19.48 19.50 19.47 19.47 9,440 +0.01(+0.03%)
Oct 29, 2019 19.52 19.52 19.46 19.46 26,109 -0.05(-0.27%)
Oct 28, 2019 19.51 19.53 19.51 19.52 15,248 +0.03(+0.15%)
Oct 25, 2019 19.48 19.50 19.47 19.49 9,940 -0.01(-0.04%)
Oct 24, 2019 19.48 19.50 19.42 19.50 30,028 +0.05(+0.25%)
Oct 23, 2019 19.45 19.45 19.43 19.45 4,496 +0.02(+0.12%)
Oct 22, 2019 19.44 19.45 19.43 19.43 4,141 -0.03(-0.13%)
Oct 21, 2019 19.47 19.47 19.42 19.45 11,195 +2.66(+15.84%)
Oct 18, 2019 16.80 16.80 16.79 16.79 1,072 -2.50(-12.94%)
Oct 17, 2019 19.29 19.29 19.27 19.29 2,583 -0.00(-0.01%)
Oct 16, 2019 19.30 19.32 19.29 19.29 14,547 +0.03(+0.16%)
Oct 15, 2019 19.31 19.31 19.26 19.26 7,408 +0.02(+0.12%)
Oct 14, 2019 19.26 19.27 19.20 19.24 17,196 -0.01(-0.06%)
Oct 11, 2019 19.25 19.27 19.21 19.25 35,247 +2.73(+16.56%)
Oct 10, 2019 16.51 16.51 16.51 16.51 36 -2.64(-13.79%)
Oct 09, 2019 19.13 19.18 19.13 19.15 26,769 +2.81(+17.16%)
Oct 08, 2019 16.35 16.35 16.35 16.35 8,021 -2.81(-14.65%)
Oct 07, 2019 19.20 19.20 19.14 19.15 11,230 -0.06(-0.29%)
Oct 04, 2019 19.21 19.21 19.17 19.21 14,206 +0.06(+0.30%)
Oct 03, 2019 19.09 19.18 19.09 19.15 14,290 -0.00(-0.00%)
Oct 02, 2019 19.26 19.26 19.11 19.15 16,570 -0.08(-0.44%)
Oct 01, 2019 19.28 19.28 19.20 19.24 16,615 -0.02(-0.10%)
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%)
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.