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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	47.72	47.82	47.70	47.73	650,250	+0.08(+0.16%)
Aug 30, 2023	47.71	47.77	47.65	47.66	701,924	-0.05(-0.10%)
Aug 29, 2023	47.34	47.71	47.34	47.70	606,835	+0.32(+0.67%)
Aug 28, 2023	47.43	47.44	47.30	47.39	2,314,573	+0.12(+0.24%)
Aug 25, 2023	47.23	47.38	47.12	47.27	534,523	+0.01(+0.02%)
Aug 24, 2023	47.32	47.38	47.24	47.26	926,772	-0.13(-0.26%)
Aug 23, 2023	47.17	47.41	47.15	47.39	761,854	+0.50(+1.07%)
Aug 22, 2023	46.84	46.92	46.78	46.89	845,898	+0.09(+0.19%)
Aug 21, 2023	46.86	46.89	46.73	46.80	618,983	-0.24(-0.51%)
Aug 18, 2023	46.88	47.09	46.88	47.04	3,471,414	+0.15(+0.33%)
Aug 17, 2023	46.96	46.98	46.78	46.89	527,309	-0.09(-0.18%)
Aug 16, 2023	47.11	47.21	46.92	46.97	520,384	-0.17(-0.37%)
Aug 15, 2023	47.22	47.30	47.13	47.15	679,115	-0.15(-0.33%)
Aug 14, 2023	47.32	47.43	47.21	47.30	681,533	-0.04(-0.08%)
Aug 11, 2023	47.32	47.47	47.31	47.34	558,505	-0.12(-0.24%)
Aug 10, 2023	47.79	47.87	47.45	47.45	537,117	-0.29(-0.61%)
Aug 09, 2023	47.76	47.79	47.70	47.74	555,798	+0.05(+0.10%)
Aug 08, 2023	47.70	47.79	47.66	47.70	490,334	+0.14(+0.30%)
Aug 07, 2023	47.60	47.62	47.50	47.55	512,342	-0.10(-0.20%)
Aug 04, 2023	47.38	47.69	47.38	47.65	929,848	+0.40(+0.84%)
Aug 03, 2023	47.26	47.30	47.16	47.25	866,988	-0.31(-0.65%)
Aug 02, 2023	47.57	47.59	47.41	47.56	754,509	-0.19(-0.40%)
Aug 01, 2023	47.91	47.95	47.72	47.75	981,218	-0.37(-0.76%)
Jul 31, 2023	48.03	48.18	48.01	48.12	616,448	+0.12(+0.24%)
Jul 28, 2023	47.96	48.01	47.87	48.01	810,991	+0.24(+0.50%)
Jul 27, 2023	48.17	48.19	47.72	47.77	1,596,374	-0.44(-0.92%)
Jul 26, 2023	48.15	48.25	48.05	48.21	898,694	+0.16(+0.34%)
Jul 25, 2023	47.98	48.08	47.98	48.04	916,928	-0.05(-0.10%)
Jul 24, 2023	48.22	48.25	48.08	48.09	763,491	-0.06(-0.12%)
Jul 21, 2023	48.22	48.22	48.11	48.15	3,957,799	+0.08(+0.16%)
Jul 20, 2023	48.16	48.17	47.96	48.07	1,556,517	-0.25(-0.52%)
Jul 19, 2023	48.28	48.34	48.19	48.32	532,570	+0.19(+0.40%)
Jul 18, 2023	48.19	48.23	48.11	48.13	675,782	+0.13(+0.28%)
Jul 17, 2023	47.96	48.03	47.91	48.00	968,473	+0.05(+0.10%)
Jul 14, 2023	48.17	48.21	47.92	47.95	548,754	-0.30(-0.62%)
Jul 13, 2023	48.12	48.26	48.09	48.25	574,178	+0.28(+0.58%)
Jul 12, 2023	47.80	48.00	47.80	47.97	961,163	+0.37(+0.77%)
Jul 11, 2023	47.50	47.63	47.48	47.60	951,023	+0.15(+0.32%)
Jul 10, 2023	47.29	47.47	47.26	47.45	624,838	+0.21(+0.45%)
Jul 07, 2023	47.27	47.38	47.23	47.24	544,489	-0.03(-0.06%)
Jul 06, 2023	47.32	47.35	47.12	47.27	2,475,895	-0.35(-0.73%)
Jul 05, 2023	47.83	47.83	47.58	47.61	632,498	-0.27(-0.56%)
Jul 03, 2023	47.99	48.10	47.87	47.88	813,155	-0.10(-0.20%)
Jun 30, 2023	47.82	47.98	47.76	47.98	559,711	+0.25(+0.52%)
Jun 29, 2023	47.75	47.75	47.61	47.73	938,371	-0.30(-0.62%)
Jun 28, 2023	47.92	48.04	47.84	48.03	614,662	+0.17(+0.36%)
Jun 27, 2023	47.97	48.02	47.79	47.85	1,833,412	-0.08(-0.16%)
Jun 26, 2023	47.97	47.99	47.89	47.93	1,512,598	+0.06(+0.12%)
Jun 23, 2023	48.01	48.01	47.79	47.87	457,939	+0.10(+0.20%)
Jun 22, 2023	47.82	47.89	47.70	47.78	380,910	-0.16(-0.34%)
Jun 21, 2023	47.81	47.99	47.72	47.94	461,576	-0.04(-0.08%)
Jun 20, 2023	47.91	48.03	47.91	47.98	1,199,490	+0.15(+0.32%)
Jun 16, 2023	47.81	47.88	47.71	47.82	745,885	-0.10(-0.20%)
Jun 15, 2023	47.82	47.94	47.74	47.92	1,410,766	+0.32(+0.66%)
Jun 14, 2023	47.61	47.71	47.43	47.60	736,838	+0.09(+0.18%)
Jun 13, 2023	47.73	47.78	47.45	47.52	746,890	-0.15(-0.32%)
Jun 12, 2023	47.60	47.68	47.45	47.67	678,547	+0.11(+0.22%)
Jun 09, 2023	47.53	47.62	47.50	47.57	627,740	-0.11(-0.22%)
Jun 08, 2023	47.47	47.70	47.44	47.67	818,093	+0.29(+0.61%)
Jun 07, 2023	47.71	47.75	47.38	47.38	547,003	-0.34(-0.72%)
Jun 06, 2023	47.69	47.74	47.58	47.73	489,073	+0.08(+0.16%)
Jun 05, 2023	47.62	47.81	47.58	47.65	741,849	-0.08(-0.16%)
Jun 02, 2023	47.88	47.90	47.72	47.73	895,880	-0.16(-0.34%)

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.