Broad USD Investment Gr. Corp Bond Ishares ETF (NQ: USIG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	50.69	50.70	50.61	50.62	332,936	-0.14(-0.27%)
Dec 30, 2019	50.59	50.77	50.56	50.76	266,141	+0.03(+0.05%)
Dec 27, 2019	50.68	50.76	50.68	50.74	257,159	+0.09(+0.17%)
Dec 26, 2019	50.63	50.66	50.56	50.65	142,926	+0.07(+0.14%)
Dec 24, 2019	50.47	50.62	50.45	50.58	169,059	+0.09(+0.17%)
Dec 23, 2019	50.55	50.56	50.44	50.49	266,554	-0.03(-0.05%)
Dec 20, 2019	50.50	50.54	50.45	50.52	231,247	+0.02(+0.03%)
Dec 19, 2019	50.48	50.57	50.46	50.50	289,687	+0.04(+0.09%)
Dec 18, 2019	50.51	50.54	50.45	50.46	1,958,138	-0.06(-0.12%)
Dec 17, 2019	50.59	50.60	50.50	50.52	292,262	-0.05(-0.10%)
Dec 16, 2019	50.59	50.61	50.53	50.57	1,342,131	-0.05(-0.10%)
Dec 13, 2019	50.52	50.68	50.42	50.62	1,988,457	+0.27(+0.53%)
Dec 12, 2019	50.53	50.54	50.25	50.35	2,003,663	-0.18(-0.36%)
Dec 11, 2019	50.48	50.62	50.45	50.54	218,788	+0.16(+0.33%)
Dec 10, 2019	50.47	50.47	50.35	50.37	248,429	-0.04(-0.09%)
Dec 09, 2019	50.50	50.51	50.35	50.42	2,042,833	+0.03(+0.07%)
Dec 06, 2019	50.34	50.47	50.27	50.38	709,619	-0.07(-0.14%)
Dec 05, 2019	50.39	50.47	50.37	50.45	498,752	-0.06(-0.12%)
Dec 04, 2019	50.49	50.54	50.38	50.51	2,337,596	-0.09(-0.17%)
Dec 03, 2019	50.47	50.63	50.42	50.60	285,108	+0.34(+0.67%)
Dec 02, 2019	50.27	50.29	50.18	50.26	1,418,366	-0.18(-0.36%)
Nov 29, 2019	50.45	50.53	50.42	50.44	212,453	-0.06(-0.12%)
Nov 27, 2019	50.48	50.53	50.45	50.50	230,283	-0.02(-0.03%)
Nov 26, 2019	50.52	50.55	50.47	50.52	445,271	+0.08(+0.15%)
Nov 25, 2019	50.35	50.45	50.34	50.44	219,027	+0.14(+0.27%)
Nov 22, 2019	50.30	50.31	50.22	50.30	284,583	+0.09(+0.17%)
Nov 21, 2019	50.23	50.25	50.16	50.22	198,250	-0.07(-0.14%)
Nov 20, 2019	50.28	50.32	50.25	50.29	1,419,129	+0.06(+0.12%)
Nov 19, 2019	50.18	50.23	50.15	50.23	231,891	+0.06(+0.12%)
Nov 18, 2019	50.08	50.18	50.08	50.16	255,738	+0.12(+0.24%)
Nov 15, 2019	50.04	50.12	50.04	50.04	980,297	-0.03(-0.07%)
Nov 14, 2019	50.04	50.10	50.01	50.08	224,368	+0.22(+0.43%)
Nov 13, 2019	49.90	49.91	49.84	49.86	561,468	+0.10(+0.21%)
Nov 12, 2019	49.75	49.79	49.68	49.76	1,870,912	+0.01(+0.02%)
Nov 11, 2019	49.81	49.81	49.68	49.75	199,083	+0.02(+0.03%)
Nov 08, 2019	49.75	49.86	49.73	49.73	1,706,229	-0.04(-0.09%)
Nov 07, 2019	49.92	49.92	49.70	49.78	2,104,873	-0.30(-0.60%)
Nov 06, 2019	50.01	50.08	49.96	50.08	266,032	+0.22(+0.43%)
Nov 05, 2019	49.91	49.97	49.79	49.86	353,151	-0.23(-0.47%)
Nov 04, 2019	50.14	50.19	50.10	50.10	254,378	-0.21(-0.41%)
Nov 01, 2019	50.29	50.37	50.23	50.30	324,759	+0.03(+0.05%)
Oct 31, 2019	50.14	50.30	50.14	50.28	1,292,426	+0.27(+0.53%)
Oct 30, 2019	49.83	50.02	49.81	50.01	484,619	+0.16(+0.31%)
Oct 29, 2019	49.94	49.94	49.84	49.86	309,000	-0.08(-0.16%)
Oct 28, 2019	49.92	49.95	49.87	49.93	460,891	-0.09(-0.17%)
Oct 25, 2019	50.10	50.14	50.02	50.02	682,289	-0.09(-0.19%)
Oct 24, 2019	50.09	50.17	50.06	50.11	625,961	+0.05(+0.10%)
Oct 23, 2019	50.11	50.13	50.04	50.06	181,830	+0.03(+0.07%)
Oct 22, 2019	50.06	50.07	49.92	50.03	621,358	+0.08(+0.16%)
Oct 21, 2019	49.98	50.02	49.92	49.95	320,765	-0.12(-0.24%)
Oct 18, 2019	49.99	50.11	49.99	50.07	902,638	+0.08(+0.16%)
Oct 17, 2019	49.90	50.05	49.90	49.99	434,854	+0.03(+0.07%)
Oct 16, 2019	49.96	50.01	49.92	49.96	1,396,007	+0.04(+0.09%)
Oct 15, 2019	49.99	50.04	49.87	49.92	264,371	-0.13(-0.26%)
Oct 14, 2019	50.00	50.05	49.97	50.05	232,007	+0.17(+0.35%)
Oct 11, 2019	49.92	49.96	49.84	49.87	430,828	-0.09(-0.17%)
Oct 10, 2019	50.12	50.12	49.96	49.96	1,186,569	-0.30(-0.60%)
Oct 09, 2019	50.30	50.34	50.18	50.26	1,139,072	-0.03(-0.07%)
Oct 08, 2019	50.36	50.39	50.24	50.30	1,947,636	+0.01(+0.02%)
Oct 07, 2019	50.36	50.39	50.28	50.29	163,053	-0.16(-0.31%)
Oct 04, 2019	50.39	50.48	50.38	50.44	251,693	+0.16(+0.31%)
Oct 03, 2019	50.21	50.36	50.19	50.29	1,091,393	+0.15(+0.29%)
Oct 02, 2019	50.09	50.14	49.99	50.14	241,155	+0.03(+0.05%)

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.