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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	47.92	48.12	47.83	48.05	450,344	+0.33(+0.70%)
Mar 30, 2023	47.68	47.82	47.66	47.72	540,733	+0.03(+0.06%)
Mar 29, 2023	47.46	47.69	47.41	47.69	692,712	+0.15(+0.32%)
Mar 28, 2023	47.53	47.59	47.45	47.54	2,127,210	-0.04(-0.08%)
Mar 27, 2023	47.68	47.85	47.44	47.58	901,264	-0.49(-1.03%)
Mar 24, 2023	48.09	48.14	47.99	48.07	3,583,761	+0.11(+0.24%)
Mar 23, 2023	47.75	47.99	47.70	47.96	1,169,429	+0.15(+0.32%)
Mar 22, 2023	47.53	48.09	47.43	47.81	1,229,095	+0.23(+0.48%)
Mar 21, 2023	47.56	47.59	47.42	47.58	550,385	+0.14(+0.30%)
Mar 20, 2023	47.54	47.62	47.37	47.44	1,759,140	-0.09(-0.18%)
Mar 17, 2023	47.53	47.87	47.45	47.52	1,199,588	+0.21(+0.44%)
Mar 16, 2023	47.57	47.63	47.22	47.31	819,843	-0.15(-0.32%)
Mar 15, 2023	47.25	47.59	47.22	47.46	1,072,107	+0.35(+0.75%)
Mar 14, 2023	47.19	47.43	47.07	47.11	1,014,110	-0.04(-0.08%)
Mar 13, 2023	47.46	47.77	47.11	47.15	1,733,877	-0.03(-0.06%)
Mar 10, 2023	47.06	47.28	46.98	47.18	790,756	+0.55(+1.18%)
Mar 09, 2023	46.65	46.78	46.57	46.63	2,771,727	+0.03(+0.06%)
Mar 08, 2023	46.74	46.86	46.51	46.60	495,838	-0.07(-0.14%)
Mar 07, 2023	46.86	46.87	46.59	46.67	636,689	-0.10(-0.22%)
Mar 06, 2023	47.01	47.02	46.76	46.77	1,557,860	-0.12(-0.26%)
Mar 03, 2023	46.74	46.91	46.66	46.90	627,912	+0.40(+0.86%)
Mar 02, 2023	46.34	46.51	46.29	46.50	753,585	+0.01(+0.02%)
Mar 01, 2023	46.63	46.67	46.45	46.49	548,040	-0.26(-0.56%)
Feb 28, 2023	46.58	46.76	46.50	46.75	481,203	+0.04(+0.08%)
Feb 27, 2023	46.76	46.85	46.68	46.71	580,269	+0.02(+0.04%)
Feb 24, 2023	46.68	46.76	46.62	46.69	4,939,240	-0.28(-0.60%)
Feb 23, 2023	46.83	46.99	46.78	46.98	609,809	+0.26(+0.55%)
Feb 22, 2023	46.78	46.85	46.68	46.72	817,759	+0.10(+0.22%)
Feb 21, 2023	46.82	46.83	46.59	46.62	651,361	-0.51(-1.08%)
Feb 17, 2023	46.84	47.13	46.83	47.13	438,716	+0.16(+0.34%)
Feb 16, 2023	47.08	47.16	46.95	46.97	665,795	-0.27(-0.58%)
Feb 15, 2023	47.34	47.35	47.16	47.24	384,133	-0.17(-0.36%)
Feb 14, 2023	47.47	47.55	47.18	47.41	895,840	-0.08(-0.16%)
Feb 13, 2023	47.37	47.52	47.36	47.49	1,047,374	+0.12(+0.26%)
Feb 10, 2023	47.56	47.59	47.35	47.36	654,533	-0.26(-0.54%)
Feb 09, 2023	48.08	48.08	47.61	47.62	2,088,597	-0.29(-0.61%)
Feb 08, 2023	47.87	47.97	47.74	47.91	507,796	+0.05(+0.10%)
Feb 07, 2023	47.91	48.18	47.83	47.87	2,882,426	-0.12(-0.26%)
Feb 06, 2023	48.04	48.07	47.95	47.99	1,648,965	-0.31(-0.65%)
Feb 03, 2023	48.29	48.39	48.19	48.30	4,855,612	-0.43(-0.87%)
Feb 02, 2023	48.91	48.95	48.71	48.73	1,888,670	+0.07(+0.14%)
Feb 01, 2023	48.39	48.75	48.20	48.66	910,562	+0.35(+0.73%)
Jan 31, 2023	48.20	48.31	48.01	48.31	2,190,402	+0.35(+0.73%)
Jan 30, 2023	48.00	48.15	47.96	47.96	559,949	-0.15(-0.31%)
Jan 27, 2023	48.06	48.16	48.03	48.11	1,035,804	-0.10(-0.22%)
Jan 26, 2023	48.26	48.32	48.08	48.21	2,074,146	-0.02(-0.04%)
Jan 25, 2023	48.20	48.27	48.07	48.23	899,462	+0.01(+0.02%)
Jan 24, 2023	48.01	48.25	47.91	48.22	2,041,312	+0.23(+0.47%)
Jan 23, 2023	47.98	48.12	47.96	48.00	929,049	-0.10(-0.22%)
Jan 20, 2023	48.12	48.15	47.98	48.10	4,094,448	-0.22(-0.45%)
Jan 19, 2023	48.22	48.35	48.20	48.32	3,162,390	-0.05(-0.10%)
Jan 18, 2023	48.48	48.55	48.19	48.36	1,929,103	+0.45(+0.94%)
Jan 17, 2023	47.86	48.03	47.86	47.91	1,414,102	-0.12(-0.26%)
Jan 13, 2023	48.03	48.18	47.98	48.03	812,853	-0.14(-0.29%)
Jan 12, 2023	47.85	48.17	47.64	48.17	1,590,105	+0.43(+0.91%)
Jan 11, 2023	47.64	47.75	47.58	47.74	885,665	+0.31(+0.66%)
Jan 10, 2023	47.40	47.50	47.30	47.43	1,495,241	-0.13(-0.28%)
Jan 09, 2023	47.36	47.65	47.34	47.56	878,381	+0.11(+0.24%)
Jan 06, 2023	46.89	47.49	46.84	47.45	772,851	+0.65(+1.39%)
Jan 05, 2023	46.62	46.86	46.56	46.80	1,900,148	-0.08(-0.16%)
Jan 04, 2023	46.87	46.91	46.71	46.87	987,106	+0.08(+0.18%)

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.