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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.52	47.67	47.50	47.63	848,280	+0.13(+0.27%)
May 30, 2019	47.41	47.55	47.37	47.50	1,053,302	+0.18(+0.38%)
May 29, 2019	47.39	47.42	47.32	47.32	380,367	-0.03(-0.07%)
May 28, 2019	47.31	47.39	47.31	47.35	227,079	+0.12(+0.25%)
May 24, 2019	47.23	47.28	47.22	47.24	610,574	+0.02(+0.04%)
May 23, 2019	47.15	47.28	47.14	47.22	238,345	+0.12(+0.25%)
May 22, 2019	47.06	47.15	47.06	47.10	226,805	+0.08(+0.16%)
May 21, 2019	47.05	47.07	47.01	47.02	191,078	-0.06(-0.13%)
May 20, 2019	47.14	47.15	47.06	47.08	211,231	-0.06(-0.12%)
May 17, 2019	47.18	47.19	47.10	47.14	270,440	+0.02(+0.05%)
May 16, 2019	47.17	47.18	47.07	47.12	4,338,242	-0.06(-0.13%)
May 15, 2019	47.18	47.25	47.12	47.18	236,034	+0.12(+0.25%)
May 14, 2019	47.06	47.09	47.04	47.06	212,540	+0.00(+0.00%)
May 13, 2019	47.04	47.09	47.01	47.06	302,215	+0.05(+0.11%)
May 10, 2019	47.01	47.05	46.99	47.01	180,098	+0.01(+0.02%)
May 09, 2019	47.03	47.03	46.96	47.00	184,840	+0.06(+0.13%)
May 08, 2019	47.10	47.12	46.94	46.94	218,924	-0.13(-0.27%)
May 07, 2019	47.11	47.12	47.06	47.06	263,796	+0.03(+0.05%)
May 06, 2019	47.00	47.08	46.95	47.04	1,393,528	+0.07(+0.15%)
May 03, 2019	46.94	47.01	46.94	46.97	672,288	+0.14(+0.29%)
May 02, 2019	46.95	46.95	46.81	46.83	238,906	-0.14(-0.31%)
May 01, 2019	47.06	47.21	46.98	46.98	296,302	-0.02(-0.05%)
Apr 30, 2019	46.95	47.04	46.95	47.00	316,177	+0.06(+0.13%)
Apr 29, 2019	46.98	47.01	46.92	46.94	340,912	-0.12(-0.25%)
Apr 26, 2019	47.09	47.10	47.05	47.06	239,005	+0.14(+0.31%)
Apr 25, 2019	46.98	46.98	46.91	46.92	314,406	-0.05(-0.11%)
Apr 24, 2019	46.90	47.01	46.88	46.97	277,430	+0.17(+0.36%)
Apr 23, 2019	46.73	46.81	46.72	46.80	568,996	+0.16(+0.35%)
Apr 22, 2019	46.71	46.71	46.63	46.64	340,931	-0.06(-0.13%)
Apr 18, 2019	46.77	46.77	46.69	46.69	327,029	+0.01(+0.02%)
Apr 17, 2019	46.74	46.76	46.66	46.69	447,090	+0.02(+0.04%)
Apr 16, 2019	46.76	46.76	46.67	46.67	347,239	-0.11(-0.24%)
Apr 15, 2019	46.79	46.83	46.78	46.78	240,611	+0.00(+0.00%)
Apr 12, 2019	46.79	46.83	46.78	46.78	860,115	-0.05(-0.11%)
Apr 11, 2019	46.89	46.93	46.83	46.83	894,971	-0.11(-0.24%)
Apr 10, 2019	46.84	46.95	46.83	46.94	3,415,096	+0.18(+0.38%)
Apr 09, 2019	46.75	46.80	46.74	46.76	405,408	+0.06(+0.13%)
Apr 08, 2019	46.74	46.74	46.67	46.70	356,028	-0.01(-0.02%)
Apr 05, 2019	46.66	46.75	46.64	46.71	226,296	+0.04(+0.09%)
Apr 04, 2019	46.61	46.68	46.61	46.67	279,565	+0.05(+0.11%)
Apr 03, 2019	46.62	46.66	46.60	46.62	444,474	-0.08(-0.16%)
Apr 02, 2019	46.67	46.69	46.62	46.69	231,209	+0.03(+0.07%)
Apr 01, 2019	46.71	46.74	46.64	46.66	991,793	-0.17(-0.36%)
Mar 29, 2019	46.75	46.84	46.72	46.83	432,861	-0.00(-0.01%)
Mar 28, 2019	46.82	46.86	46.76	46.83	245,350	+0.01(+0.03%)
Mar 27, 2019	46.78	46.86	46.78	46.82	242,249	+0.07(+0.15%)
Mar 26, 2019	46.70	46.78	46.67	46.75	186,126	+0.03(+0.07%)
Mar 25, 2019	46.63	46.78	46.56	46.72	235,899	+0.09(+0.20%)
Mar 22, 2019	46.52	46.64	46.50	46.63	249,895	+0.24(+0.51%)
Mar 21, 2019	46.34	46.40	46.33	46.39	484,301	+0.08(+0.18%)
Mar 20, 2019	46.10	46.37	46.09	46.31	355,558	+0.22(+0.48%)
Mar 19, 2019	46.04	46.11	46.02	46.09	298,756	+0.00(+0.00%)
Mar 18, 2019	46.08	46.09	46.02	46.09	230,603	-0.01(-0.02%)
Mar 15, 2019	46.09	46.13	46.07	46.09	241,160	+0.13(+0.28%)
Mar 14, 2019	45.99	46.01	45.92	45.97	260,349	-0.05(-0.11%)
Mar 13, 2019	46.03	46.05	45.99	46.02	193,193	-0.07(-0.15%)
Mar 12, 2019	45.95	46.09	45.95	46.09	190,316	+0.13(+0.28%)
Mar 11, 2019	45.92	45.96	45.92	45.96	251,526	+0.05(+0.11%)
Mar 08, 2019	45.81	45.92	45.79	45.91	273,858	+0.03(+0.06%)
Mar 07, 2019	45.82	45.89	45.80	45.88	294,542	+0.11(+0.24%)
Mar 06, 2019	45.68	45.78	45.68	45.77	168,748	+0.07(+0.15%)
Mar 05, 2019	45.62	45.70	45.62	45.70	502,795	+0.02(+0.04%)
Mar 04, 2019	45.67	45.69	45.61	45.69	335,800	+0.09(+0.20%)

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.