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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	47.78	47.97	47.74	47.91	653,235	+0.12(+0.26%)
May 30, 2023	47.65	47.80	47.64	47.79	696,282	+0.29(+0.61%)
May 26, 2023	47.37	47.52	47.34	47.50	745,288	+0.12(+0.26%)
May 25, 2023	47.56	47.56	47.34	47.37	694,578	-0.12(-0.26%)
May 24, 2023	47.69	47.69	47.48	47.50	966,283	-0.17(-0.36%)
May 23, 2023	47.54	47.69	47.50	47.67	930,842	+0.08(+0.16%)
May 22, 2023	47.62	47.72	47.58	47.60	483,037	-0.01(-0.02%)
May 19, 2023	47.66	47.73	47.57	47.60	416,799	-0.08(-0.16%)
May 18, 2023	47.70	47.74	47.61	47.68	1,395,351	-0.17(-0.36%)
May 17, 2023	47.91	47.98	47.82	47.85	899,257	-0.01(-0.02%)
May 16, 2023	47.89	47.94	47.83	47.86	646,456	-0.19(-0.40%)
May 15, 2023	48.07	48.08	48.00	48.06	1,735,824	-0.18(-0.38%)
May 12, 2023	48.51	48.51	48.23	48.24	422,505	-0.25(-0.51%)
May 11, 2023	48.56	48.57	48.44	48.49	506,431	+0.14(+0.30%)
May 10, 2023	48.28	48.35	48.24	48.34	555,516	+0.31(+0.64%)
May 09, 2023	48.04	48.13	48.02	48.04	643,502	-0.01(-0.02%)
May 08, 2023	48.09	48.14	48.00	48.05	539,123	-0.27(-0.56%)
May 05, 2023	48.39	48.44	48.26	48.31	927,819	-0.18(-0.38%)
May 04, 2023	48.34	48.62	48.32	48.50	4,080,889	-0.07(-0.14%)
May 03, 2023	48.53	48.72	48.41	48.56	701,898	+0.10(+0.20%)
May 02, 2023	48.17	48.48	48.11	48.47	635,644	+0.47(+0.98%)
May 01, 2023	48.36	48.40	47.95	48.00	684,750	-0.61(-1.25%)
Apr 28, 2023	48.58	48.62	48.44	48.60	674,952	+0.30(+0.61%)
Apr 27, 2023	48.41	48.41	48.28	48.31	553,618	-0.16(-0.34%)
Apr 26, 2023	48.67	48.68	48.40	48.47	481,213	-0.17(-0.35%)
Apr 25, 2023	48.59	48.70	48.55	48.64	800,250	+0.24(+0.49%)
Apr 24, 2023	48.34	48.42	48.31	48.40	505,147	+0.17(+0.36%)
Apr 21, 2023	48.38	48.39	48.13	48.23	2,381,223	-0.01(-0.02%)
Apr 20, 2023	48.17	48.27	47.93	48.24	451,326	+0.19(+0.40%)
Apr 19, 2023	48.16	48.16	48.02	48.05	661,802	-0.20(-0.42%)
Apr 18, 2023	48.21	48.29	48.18	48.25	631,312	+0.13(+0.28%)
Apr 17, 2023	48.25	48.28	48.08	48.12	697,735	-0.26(-0.53%)
Apr 14, 2023	48.36	48.43	48.24	48.38	341,554	-0.14(-0.30%)
Apr 13, 2023	48.57	48.61	48.45	48.52	792,836	+0.09(+0.18%)
Apr 12, 2023	48.69	48.69	48.38	48.43	701,391	-0.07(-0.14%)
Apr 11, 2023	48.52	48.55	48.40	48.50	904,138	-0.02(-0.04%)
Apr 10, 2023	48.49	48.53	48.33	48.52	1,012,593	-0.19(-0.39%)
Apr 06, 2023	48.77	48.81	48.67	48.71	650,676	-0.04(-0.08%)
Apr 05, 2023	48.64	48.80	48.62	48.75	1,603,120	+0.14(+0.29%)
Apr 04, 2023	48.34	48.63	48.30	48.60	1,279,516	+0.09(+0.18%)
Apr 03, 2023	48.21	48.56	48.19	48.52	1,155,617	+0.28(+0.59%)
Mar 31, 2023	48.10	48.30	48.01	48.23	448,656	+0.33(+0.70%)
Mar 30, 2023	47.86	48.00	47.84	47.90	538,707	+0.03(+0.06%)
Mar 29, 2023	47.63	47.87	47.59	47.87	690,117	+0.15(+0.32%)
Mar 28, 2023	47.71	47.77	47.63	47.72	2,119,242	-0.04(-0.08%)
Mar 27, 2023	47.86	48.03	47.61	47.76	897,888	-0.50(-1.03%)
Mar 24, 2023	48.27	48.32	48.17	48.25	3,570,336	+0.11(+0.24%)
Mar 23, 2023	47.93	48.17	47.88	48.14	1,165,048	+0.15(+0.32%)
Mar 22, 2023	47.71	48.27	47.61	47.99	1,224,490	+0.23(+0.48%)
Mar 21, 2023	47.74	47.77	47.60	47.76	548,323	+0.14(+0.30%)
Mar 20, 2023	47.72	47.80	47.55	47.61	1,752,550	-0.09(-0.18%)
Mar 17, 2023	47.71	48.05	47.62	47.70	1,195,094	+0.21(+0.44%)
Mar 16, 2023	47.75	47.81	47.40	47.49	816,772	-0.15(-0.32%)
Mar 15, 2023	47.42	47.77	47.40	47.64	1,068,091	+0.35(+0.74%)
Mar 14, 2023	47.37	47.61	47.24	47.29	1,010,311	-0.04(-0.08%)
Mar 13, 2023	47.63	47.95	47.29	47.33	1,727,382	-0.03(-0.06%)
Mar 10, 2023	47.23	47.46	47.16	47.36	787,794	+0.55(+1.18%)
Mar 09, 2023	46.82	46.95	46.75	46.81	2,761,343	+0.03(+0.06%)
Mar 08, 2023	46.92	47.04	46.68	46.78	493,980	-0.07(-0.14%)
Mar 07, 2023	47.03	47.04	46.77	46.84	634,304	-0.10(-0.22%)
Mar 06, 2023	47.19	47.20	46.94	46.95	1,552,024	-0.12(-0.26%)
Mar 03, 2023	46.92	47.08	46.83	47.07	625,560	+0.40(+0.86%)
Mar 02, 2023	46.51	46.68	46.46	46.67	750,762	+0.01(+0.02%)

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.