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

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	47.91	47.96	47.82	47.87	541,146	-0.27(-0.56%)
May 05, 2023	48.21	48.26	48.08	48.13	931,299	-0.18(-0.38%)
May 04, 2023	48.16	48.43	48.14	48.31	4,096,196	-0.07(-0.14%)
May 03, 2023	48.35	48.53	48.23	48.38	704,530	+0.10(+0.20%)
May 02, 2023	47.99	48.30	47.93	48.29	638,028	+0.47(+0.98%)
May 01, 2023	48.18	48.22	47.77	47.82	687,319	-0.60(-1.25%)
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%)
Feb 01, 2023	48.40	48.75	48.20	48.66	910,553	+0.35(+0.73%)
Jan 31, 2023	48.20	48.31	48.01	48.31	2,190,382	+0.35(+0.73%)
Jan 30, 2023	48.00	48.15	47.96	47.96	559,944	-0.15(-0.31%)
Jan 27, 2023	48.06	48.17	48.03	48.11	1,035,795	-0.10(-0.22%)
Jan 26, 2023	48.26	48.32	48.08	48.21	2,074,126	-0.02(-0.04%)
Jan 25, 2023	48.20	48.27	48.07	48.23	899,453	+0.01(+0.02%)
Jan 24, 2023	48.01	48.25	47.91	48.22	2,041,292	+0.23(+0.47%)
Jan 23, 2023	47.98	48.12	47.96	48.00	929,040	-0.10(-0.22%)
Jan 20, 2023	48.12	48.15	47.98	48.10	4,094,409	-0.22(-0.45%)
Jan 19, 2023	48.22	48.35	48.20	48.32	3,162,360	-0.05(-0.10%)
Jan 18, 2023	48.48	48.55	48.19	48.36	1,929,085	+0.45(+0.94%)
Jan 17, 2023	47.86	48.03	47.86	47.91	1,414,088	-0.12(-0.26%)
Jan 13, 2023	48.03	48.18	47.98	48.03	812,845	-0.14(-0.29%)
Jan 12, 2023	47.85	48.17	47.64	48.17	1,590,090	+0.43(+0.91%)
Jan 11, 2023	47.64	47.75	47.58	47.74	885,657	+0.31(+0.66%)
Jan 10, 2023	47.40	47.51	47.30	47.43	1,495,227	-0.13(-0.28%)
Jan 09, 2023	47.36	47.65	47.34	47.56	878,373	+0.11(+0.24%)
Jan 06, 2023	46.89	47.49	46.84	47.45	772,843	+0.65(+1.39%)
Jan 05, 2023	46.62	46.86	46.56	46.80	1,900,130	-0.08(-0.16%)
Jan 04, 2023	46.87	46.91	46.71	46.87	987,097	+0.08(+0.18%)
Jan 03, 2023	46.86	46.86	46.49	46.79	1,176,598	+0.49(+1.06%)
Dec 30, 2022	46.45	46.50	46.24	46.30	1,405,176	-0.25(-0.55%)
Dec 29, 2022	46.44	46.58	46.40	46.55	1,356,882	+0.25(+0.55%)
Dec 28, 2022	46.52	46.58	46.29	46.30	963,473	-0.11(-0.24%)
Dec 27, 2022	46.61	46.69	46.41	46.41	841,554	-0.45(-0.97%)
Dec 23, 2022	46.85	46.96	46.79	46.86	741,991	-0.15(-0.32%)
Dec 22, 2022	47.01	47.04	46.92	47.02	840,300	+0.00(+0.00%)
Dec 21, 2022	47.00	47.04	46.87	47.02	639,519	+0.25(+0.54%)
Dec 20, 2022	46.83	46.85	46.69	46.76	657,162	-0.41(-0.86%)
Dec 19, 2022	47.32	47.32	47.07	47.17	1,004,076	-0.34(-0.71%)
Dec 16, 2022	47.29	47.54	47.29	47.51	1,103,534	-0.13(-0.28%)
Dec 15, 2022	47.62	47.67	47.51	47.64	923,144	+0.03(+0.06%)
Dec 14, 2022	47.57	47.67	47.27	47.61	865,319	+0.04(+0.08%)
Dec 13, 2022	47.88	47.97	47.50	47.57	1,662,611	+0.35(+0.74%)
Dec 12, 2022	47.49	47.53	47.18	47.22	694,383	-0.01(-0.02%)
Dec 09, 2022	47.41	47.44	47.23	47.23	2,944,586	-0.27(-0.57%)
Dec 08, 2022	47.53	47.64	47.44	47.50	1,204,639	-0.13(-0.28%)
Dec 07, 2022	47.43	47.66	47.40	47.63	2,125,978	+0.40(+0.86%)
Dec 06, 2022	47.20	47.28	47.11	47.23	1,055,826	+0.13(+0.28%)
Dec 05, 2022	47.16	47.17	46.94	47.10	1,276,977	-0.34(-0.71%)
Dec 02, 2022	46.94	47.44	46.87	47.44	2,267,192	+0.23(+0.48%)
Dec 01, 2022	46.86	47.21	46.81	47.21	820,897	+0.44(+0.93%)
Nov 30, 2022	46.20	46.78	46.12	46.78	1,821,450	+0.53(+1.16%)
Nov 29, 2022	46.25	46.38	46.18	46.24	2,006,949	-0.16(-0.34%)
Nov 28, 2022	46.63	46.69	46.38	46.40	789,065	-0.22(-0.46%)
Nov 25, 2022	46.60	46.63	46.52	46.62	414,459	+0.00(+0.00%)
Nov 23, 2022	46.33	46.62	46.33	46.62	709,372	+0.39(+0.85%)
Nov 22, 2022	46.08	46.27	46.06	46.22	498,084	+0.28(+0.61%)
Nov 21, 2022	46.13	46.16	45.93	45.94	1,093,749	-0.02(-0.04%)
Nov 18, 2022	46.08	46.15	45.92	45.96	1,066,254	-0.02(-0.04%)
Nov 17, 2022	45.89	46.03	45.80	45.98	10,694,249	-0.23(-0.51%)
Nov 16, 2022	46.00	46.24	45.94	46.21	1,432,655	+0.36(+0.78%)
Nov 15, 2022	45.73	45.90	45.65	45.86	660,235	+0.46(+1.01%)
Nov 14, 2022	45.46	45.52	45.38	45.40	638,286	-0.19(-0.41%)
Nov 11, 2022	45.44	45.65	45.39	45.58	752,413	+0.08(+0.19%)
Nov 10, 2022	45.07	45.52	45.07	45.50	1,856,487	+1.19(+2.69%)
Nov 09, 2022	44.27	44.48	44.22	44.31	1,016,114	-0.05(-0.11%)
Nov 08, 2022	44.32	44.48	44.28	44.36	579,173	+0.09(+0.21%)
Nov 07, 2022	44.36	44.38	44.15	44.26	751,735	-0.08(-0.17%)
Nov 04, 2022	44.39	44.50	44.21	44.34	1,469,653	+0.08(+0.17%)
Nov 03, 2022	44.08	44.36	43.96	44.26	809,437	-0.09(-0.21%)
Nov 02, 2022	44.60	44.93	44.29	44.36	1,743,428	-0.22(-0.48%)
Nov 01, 2022	44.72	44.77	44.38	44.57	3,009,309	+0.23(+0.53%)
Oct 31, 2022	44.42	44.46	44.22	44.34	979,758	-0.21(-0.46%)
Oct 28, 2022	44.33	44.60	44.32	44.54	717,677	+0.06(+0.13%)
Oct 27, 2022	44.47	44.64	44.33	44.49	844,877	+0.16(+0.36%)
Oct 26, 2022	44.25	44.52	44.25	44.33	1,653,736	+0.17(+0.38%)
Oct 25, 2022	44.08	44.33	44.08	44.16	930,277	+0.41(+0.94%)
Oct 24, 2022	43.77	43.95	43.55	43.75	870,695	-0.01(-0.02%)
Oct 21, 2022	43.49	43.82	43.44	43.76	4,876,186	+0.07(+0.17%)
Oct 20, 2022	43.90	44.06	43.63	43.68	647,347	-0.28(-0.64%)
Oct 19, 2022	44.13	44.23	43.93	43.96	681,552	-0.50(-1.13%)
Oct 18, 2022	44.47	44.52	44.13	44.47	706,335	+0.22(+0.51%)
Oct 17, 2022	44.44	44.56	44.24	44.24	1,317,561	+0.17(+0.38%)
Oct 14, 2022	44.67	44.67	44.06	44.08	619,879	-0.36(-0.80%)
Oct 13, 2022	43.69	44.57	43.68	44.43	1,756,830	+0.01(+0.02%)
Oct 12, 2022	44.39	44.52	44.29	44.42	5,550,608	-0.04(-0.08%)
Oct 11, 2022	44.60	44.74	44.37	44.46	1,479,888	-0.07(-0.15%)
Oct 10, 2022	44.81	44.81	44.37	44.53	450,879	-0.25(-0.56%)
Oct 07, 2022	44.97	44.98	44.78	44.78	607,466	-0.36(-0.79%)
Oct 06, 2022	45.24	45.33	45.08	45.13	467,314	-0.14(-0.31%)
Oct 05, 2022	45.27	45.33	45.03	45.27	951,477	-0.28(-0.62%)
Oct 04, 2022	45.62	45.74	45.50	45.55	2,169,033	+0.16(+0.35%)
Oct 03, 2022	45.24	45.70	45.19	45.39	1,526,381	+0.62(+1.38%)
Sep 30, 2022	45.02	45.18	44.76	44.78	1,512,243	-0.12(-0.27%)
Sep 29, 2022	44.81	44.93	44.60	44.90	1,489,516	-0.29(-0.64%)
Sep 28, 2022	44.79	45.21	44.77	45.19	3,430,391	+0.69(+1.55%)
Sep 27, 2022	44.98	45.07	44.45	44.50	2,642,071	-0.48(-1.06%)
Sep 26, 2022	45.43	45.51	44.95	44.97	916,748	-0.67(-1.47%)
Sep 23, 2022	45.64	45.68	45.46	45.64	619,973	-0.07(-0.14%)
Sep 22, 2022	45.88	45.88	45.62	45.71	1,325,907	-0.50(-1.09%)
Sep 21, 2022	46.21	46.33	45.88	46.21	586,334	+0.11(+0.24%)
Sep 20, 2022	46.13	46.24	46.04	46.10	461,243	-0.35(-0.76%)
Sep 19, 2022	46.22	46.49	46.21	46.45	457,106	+0.03(+0.06%)
Sep 16, 2022	46.29	46.52	46.28	46.43	399,349	-0.05(-0.10%)
Sep 15, 2022	46.56	46.62	46.44	46.47	417,855	-0.18(-0.38%)
Sep 14, 2022	46.50	46.73	46.48	46.65	655,605	+0.13(+0.28%)
Sep 13, 2022	46.43	46.57	46.37	46.52	1,843,644	-0.28(-0.60%)
Sep 12, 2022	47.01	47.11	46.73	46.80	760,682	-0.07(-0.16%)
Sep 09, 2022	46.91	47.09	46.86	46.87	543,159	+0.07(+0.14%)
Sep 08, 2022	46.87	47.00	46.80	46.81	603,559	-0.10(-0.22%)
Sep 07, 2022	46.59	46.95	46.59	46.91	477,376	+0.48(+1.04%)
Sep 06, 2022	46.75	46.75	46.43	46.43	764,397	-0.49(-1.05%)
Sep 02, 2022	47.06	47.21	46.92	46.92	506,994	+0.05(+0.10%)
Sep 01, 2022	46.83	46.89	46.53	46.87	954,110	-0.23(-0.49%)
Aug 31, 2022	47.38	47.45	47.07	47.10	688,593	-0.36(-0.76%)
Aug 30, 2022	47.51	47.58	47.25	47.46	359,176	+0.05(+0.10%)
Aug 29, 2022	47.50	47.51	47.36	47.42	642,657	-0.28(-0.58%)
Aug 26, 2022	47.80	47.88	47.64	47.70	455,111	-0.21(-0.45%)
Aug 25, 2022	47.59	47.97	47.55	47.91	455,649	+0.37(+0.78%)
Aug 24, 2022	47.56	47.58	47.45	47.54	537,775	-0.07(-0.16%)
Aug 23, 2022	47.57	47.82	47.50	47.61	985,661	+0.02(+0.04%)
Aug 22, 2022	47.71	47.73	47.54	47.59	354,277	-0.26(-0.54%)
Aug 19, 2022	47.94	47.94	47.74	47.85	642,741	-0.42(-0.87%)
Aug 18, 2022	48.29	48.40	48.26	48.27	572,764	+0.08(+0.17%)
Aug 17, 2022	48.24	48.35	48.08	48.19	432,511	-0.33(-0.69%)
Aug 16, 2022	48.55	48.56	48.32	48.52	679,267	-0.15(-0.31%)
Aug 15, 2022	48.75	48.80	48.64	48.67	394,225	-0.01(-0.02%)
Aug 12, 2022	48.49	48.68	48.36	48.68	582,382	+0.42(+0.87%)
Aug 11, 2022	48.75	48.91	48.23	48.26	770,416	-0.39(-0.80%)
Aug 10, 2022	48.51	48.75	48.48	48.65	711,021	+0.38(+0.79%)
Aug 09, 2022	48.30	48.36	48.22	48.27	395,254	-0.21(-0.44%)
Aug 08, 2022	48.47	48.60	48.43	48.49	1,173,078	+0.21(+0.44%)
Aug 05, 2022	48.25	48.30	48.04	48.27	1,025,416	-0.55(-1.12%)
Aug 04, 2022	48.70	48.83	48.57	48.82	521,464	+0.09(+0.19%)
Aug 03, 2022	48.33	48.73	48.18	48.73	570,092	+0.42(+0.87%)
Aug 02, 2022	48.80	48.98	48.27	48.31	993,056	-0.48(-0.99%)
Aug 01, 2022	48.73	48.90	48.69	48.79	1,167,134	+0.07(+0.15%)
Jul 29, 2022	48.61	48.87	48.56	48.72	861,111	+0.10(+0.21%)
Jul 28, 2022	48.60	48.68	48.50	48.62	1,122,946	+0.31(+0.63%)
Jul 27, 2022	48.20	48.49	48.18	48.31	689,884	+0.28(+0.58%)
Jul 26, 2022	48.18	48.19	48.01	48.03	1,066,681	+0.01(+0.02%)
Jul 25, 2022	48.08	48.14	47.95	48.02	781,911	-0.32(-0.65%)
Jul 22, 2022	48.32	48.52	48.15	48.34	1,359,884	+0.32(+0.68%)
Jul 21, 2022	47.57	48.01	47.57	48.01	724,002	+0.54(+1.13%)
Jul 20, 2022	47.71	47.72	47.45	47.48	472,213	-0.07(-0.16%)
Jul 19, 2022	47.49	47.56	47.37	47.55	594,255	+0.12(+0.25%)
Jul 18, 2022	47.63	47.64	47.39	47.43	993,526	-0.27(-0.56%)
Jul 15, 2022	47.48	47.80	47.46	47.70	3,139,109	+0.28(+0.59%)
Jul 14, 2022	47.23	47.52	47.12	47.42	4,586,769	-0.22(-0.47%)
Jul 13, 2022	47.02	47.68	47.00	47.64	1,722,563	+0.28(+0.59%)
Jul 12, 2022	47.51	47.65	47.37	47.37	1,771,711	+0.02(+0.04%)
Jul 11, 2022	47.41	47.52	47.23	47.35	698,703	+0.12(+0.26%)
Jul 08, 2022	47.24	47.29	47.14	47.23	707,306	-0.10(-0.22%)
Jul 07, 2022	47.49	47.56	47.29	47.33	828,155	-0.05(-0.10%)
Jul 06, 2022	47.74	47.76	47.36	47.37	2,118,590	-0.25(-0.53%)
Jul 05, 2022	47.63	47.76	47.52	47.63	2,542,596	+0.02(+0.04%)
Jul 01, 2022	47.44	47.75	47.26	47.61	1,478,032	+0.47(+1.00%)
Jun 30, 2022	47.03	47.27	47.03	47.13	661,844	+0.15(+0.31%)
Jun 29, 2022	46.83	47.00	46.74	46.99	1,282,879	+0.24(+0.51%)
Jun 28, 2022	46.73	46.77	46.59	46.75	1,910,349	-0.02(-0.04%)
Jun 27, 2022	46.89	47.00	46.77	46.77	1,082,248	-0.32(-0.69%)
Jun 24, 2022	47.07	47.32	47.03	47.09	1,388,432	+0.01(+0.02%)
Jun 23, 2022	46.98	47.39	46.98	47.08	4,187,605	+0.27(+0.57%)
Jun 22, 2022	46.89	47.00	46.79	46.81	1,001,062	+0.44(+0.96%)
Jun 21, 2022	46.72	46.86	46.37	46.37	838,465	-0.51(-1.08%)
Jun 17, 2022	46.89	46.98	46.64	46.88	2,076,367	+0.07(+0.16%)
Jun 16, 2022	46.24	46.84	46.17	46.80	1,616,265	+0.00(+0.00%)
Jun 15, 2022	46.62	46.81	46.29	46.80	2,263,348	+0.64(+1.38%)
Jun 14, 2022	46.56	46.68	46.10	46.16	1,588,230	-0.27(-0.58%)
Jun 13, 2022	46.56	46.70	46.11	46.43	1,953,137	-0.87(-1.84%)
Jun 10, 2022	47.50	47.50	47.09	47.30	1,819,301	-0.37(-0.78%)
Jun 09, 2022	47.87	47.92	47.65	47.67	918,898	-0.23(-0.48%)
Jun 08, 2022	48.03	48.15	47.90	47.90	1,254,248	-0.25(-0.52%)
Jun 07, 2022	48.00	48.25	47.97	48.15	1,059,642	+0.22(+0.46%)
Jun 06, 2022	48.19	48.20	47.90	47.93	830,603	-0.26(-0.54%)
Jun 03, 2022	48.04	48.20	48.04	48.19	856,670	-0.11(-0.23%)
Jun 02, 2022	48.36	48.38	48.09	48.30	1,535,408	+0.02(+0.04%)

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.