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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	48.39	48.44	48.26	48.42	677,484	+0.29(+0.61%)
Apr 27, 2023	48.23	48.23	48.10	48.13	555,695	-0.16(-0.33%)
Apr 26, 2023	48.49	48.50	48.22	48.29	483,018	-0.17(-0.35%)
Apr 25, 2023	48.41	48.52	48.37	48.46	803,252	+0.24(+0.49%)
Apr 24, 2023	48.16	48.24	48.13	48.22	507,042	+0.17(+0.36%)
Apr 21, 2023	48.19	48.21	47.95	48.05	2,390,155	-0.01(-0.02%)
Apr 20, 2023	47.99	48.09	47.75	48.06	453,019	+0.19(+0.40%)
Apr 19, 2023	47.98	47.98	47.84	47.87	664,285	-0.20(-0.42%)
Apr 18, 2023	48.03	48.11	48.00	48.07	633,680	+0.13(+0.28%)
Apr 17, 2023	48.07	48.10	47.90	47.94	700,352	-0.26(-0.53%)
Apr 14, 2023	48.18	48.25	48.06	48.19	342,836	-0.14(-0.30%)
Apr 13, 2023	48.38	48.43	48.27	48.34	795,810	+0.09(+0.18%)
Apr 12, 2023	48.51	48.51	48.19	48.25	704,022	-0.07(-0.14%)
Apr 11, 2023	48.34	48.37	48.22	48.32	907,529	-0.02(-0.04%)
Apr 10, 2023	48.31	48.35	48.15	48.34	1,016,391	-0.19(-0.39%)
Apr 06, 2023	48.58	48.62	48.49	48.53	653,116	-0.04(-0.08%)
Apr 05, 2023	48.46	48.61	48.44	48.57	1,609,133	+0.14(+0.29%)
Apr 04, 2023	48.16	48.45	48.12	48.42	1,284,316	+0.09(+0.18%)
Apr 03, 2023	48.03	48.38	48.01	48.34	1,159,952	+0.28(+0.59%)
Mar 31, 2023	47.92	48.12	47.83	48.05	450,339	+0.33(+0.70%)
Mar 30, 2023	47.68	47.82	47.67	47.72	540,728	+0.03(+0.06%)
Mar 29, 2023	47.46	47.69	47.41	47.69	692,706	+0.15(+0.32%)
Mar 28, 2023	47.53	47.59	47.45	47.54	2,127,191	-0.04(-0.08%)
Mar 27, 2023	47.68	47.85	47.44	47.58	901,256	-0.49(-1.03%)
Mar 24, 2023	48.09	48.14	47.99	48.07	3,583,728	+0.11(+0.24%)
Mar 23, 2023	47.75	47.99	47.70	47.96	1,169,418	+0.15(+0.32%)
Mar 22, 2023	47.53	48.09	47.43	47.81	1,229,083	+0.23(+0.48%)
Mar 21, 2023	47.56	47.59	47.42	47.58	550,380	+0.14(+0.30%)
Mar 20, 2023	47.54	47.62	47.37	47.44	1,759,124	-0.09(-0.18%)
Mar 17, 2023	47.53	47.87	47.45	47.52	1,199,577	+0.21(+0.44%)
Mar 16, 2023	47.57	47.63	47.22	47.31	819,836	-0.15(-0.32%)
Mar 15, 2023	47.25	47.59	47.22	47.47	1,072,097	+0.35(+0.74%)
Mar 14, 2023	47.19	47.43	47.07	47.11	1,014,101	-0.04(-0.08%)
Mar 13, 2023	47.46	47.77	47.11	47.15	1,733,861	-0.03(-0.06%)
Mar 10, 2023	47.06	47.28	46.98	47.18	790,749	+0.55(+1.18%)
Mar 09, 2023	46.65	46.78	46.57	46.63	2,771,701	+0.03(+0.06%)
Mar 08, 2023	46.74	46.86	46.51	46.60	495,833	-0.07(-0.14%)
Mar 07, 2023	46.86	46.87	46.59	46.67	636,683	-0.10(-0.22%)
Mar 06, 2023	47.01	47.02	46.76	46.77	1,557,846	-0.12(-0.26%)
Mar 03, 2023	46.74	46.91	46.66	46.90	627,907	+0.40(+0.86%)
Mar 02, 2023	46.34	46.51	46.29	46.50	753,578	+0.01(+0.02%)
Mar 01, 2023	46.63	46.67	46.45	46.49	548,035	-0.26(-0.56%)
Feb 28, 2023	46.58	46.76	46.50	46.75	481,199	+0.04(+0.08%)
Feb 27, 2023	46.76	46.85	46.68	46.71	580,263	+0.02(+0.04%)
Feb 24, 2023	46.68	46.76	46.62	46.69	4,939,194	-0.28(-0.60%)
Feb 23, 2023	46.83	46.99	46.78	46.98	609,803	+0.26(+0.55%)
Feb 22, 2023	46.78	46.85	46.68	46.72	817,751	+0.10(+0.22%)
Feb 21, 2023	46.82	46.83	46.59	46.62	651,355	-0.51(-1.08%)
Feb 17, 2023	46.84	47.13	46.84	47.13	438,712	+0.16(+0.34%)
Feb 16, 2023	47.08	47.16	46.95	46.97	665,789	-0.27(-0.58%)
Feb 15, 2023	47.34	47.36	47.16	47.24	384,129	-0.17(-0.36%)
Feb 14, 2023	47.47	47.55	47.18	47.41	895,831	-0.08(-0.16%)
Feb 13, 2023	47.37	47.52	47.36	47.49	1,047,364	+0.12(+0.26%)
Feb 10, 2023	47.56	47.59	47.36	47.36	654,527	-0.26(-0.54%)
Feb 09, 2023	48.08	48.08	47.61	47.62	2,088,578	-0.29(-0.61%)
Feb 08, 2023	47.88	47.97	47.74	47.91	507,791	+0.05(+0.10%)
Feb 07, 2023	47.91	48.18	47.83	47.87	2,882,399	-0.12(-0.26%)
Feb 06, 2023	48.05	48.07	47.95	47.99	1,648,949	-0.31(-0.65%)
Feb 03, 2023	48.29	48.40	48.19	48.30	4,855,567	-0.43(-0.87%)
Feb 02, 2023	48.91	48.95	48.71	48.73	1,888,652	+0.07(+0.14%)

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.