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 (%)
Jan 31, 2020 17.53 17.53 17.53 17.53 127 -0.36(-2.03%)
Jan 30, 2020 17.75 17.90 17.71 17.90 896 -0.21(-1.14%)
Jan 29, 2020 18.10 18.10 18.10 18.10 0 -0.04(-0.24%)
Jan 28, 2020 18.16 18.16 18.15 18.15 3,818 +0.05(+0.29%)
Jan 27, 2020 18.12 18.12 18.09 18.09 2,120 -0.54(-2.88%)
Jan 24, 2020 18.64 18.67 18.63 18.63 2,927 -0.16(-0.84%)
Jan 23, 2020 18.68 18.79 18.67 18.79 4,454 -0.19(-0.98%)
Jan 22, 2020 18.96 18.97 18.96 18.97 1,190 +0.00(+0.01%)
Jan 21, 2020 18.98 18.98 18.97 18.97 152 -0.36(-1.88%)
Jan 17, 2020 19.29 19.34 19.29 19.34 3,579 +0.13(+0.65%)
Jan 16, 2020 19.20 19.21 19.19 19.21 4,859 +0.12(+0.62%)
Jan 15, 2020 19.13 19.14 19.09 19.09 6,894 -0.14(-0.73%)
Jan 14, 2020 19.23 19.23 19.23 19.23 127 -0.09(-0.49%)
Jan 13, 2020 19.21 19.33 19.21 19.33 129 +0.26(+1.38%)
Jan 10, 2020 19.08 19.08 19.06 19.06 127 +0.09(+0.49%)
Jan 09, 2020 18.97 18.97 18.97 18.97 16 +0.13(+0.68%)
Jan 08, 2020 18.84 18.84 18.84 18.84 79 +0.08(+0.42%)
Jan 07, 2020 18.76 18.76 18.76 18.76 0 +0.02(+0.10%)
Jan 06, 2020 18.75 18.75 18.75 18.75 0 -0.11(-0.61%)
Jan 03, 2020 18.86 18.86 18.86 18.86 127 -0.32(-1.67%)
Jan 02, 2020 19.09 19.18 19.09 19.18 6,552 +0.39(+2.10%)
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%)
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.