Shares Broad USD Investment Grade Corporate Bond ETF Historical Data - USIG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-0.275265434526	50.86	51.04	50.693	1189498	50.94262878	SP
4	0.15	0.296618548547	50.57	51.04	49.7922	1076615	50.59285665	SP
12	1.27	2.56825075834	49.45	51.04	49.22	1001344	50.27271125	SP
26	0.1	0.197550375346	50.62	51.435	49.075	1038328	50.31165216	SP
52	0.48	0.955414012739	50.24	51.5	46.7	1081568	49.66510185	SP
156	-10.42	-17.0428524697	61.14	61.51	46.475	1144079	52.23015543	SP
260	-6.2	-10.8924806746	56.92	62.29	46.475	998272	54.50632945	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428500	50.72	-0.13	-0.26	50.87	50.87	50.693	437797
1721342100	50.85	-0.17	-0.33	50.94	51.025	50.845	968023
1721255700	51.02	0.02	0.04	50.88	51.04	50.86	1225772
1721169300	51	0.23	0.45	50.84	51.0061	50.83	885169
1721082900	50.77	-0.22	-0.43	50.86	50.905	50.77	869076
1720823700	50.99	0.19	0.37	50.86	50.99	50.81	2020947
1720737300	50.8	0.23	0.45	50.82	50.91	50.78	951940
1720650900	50.57	0.09	0.18	50.53	50.58	50.47	1006220
1720564500	50.48	-0.08	-0.16	50.49	50.55	50.4	1870469
1720478100	50.56	0.01	0.02	50.56	50.62	50.505	600075
1720218900	50.55	0.21	0.42	50.5	50.575	50.4126	696864
1720040640	50.34	0.29	0.58	50.2	50.34	50.14	848880
1719959700	50.05	0.23	0.46	49.98	50.06	49.93	687283
1719873300	49.82	-0.66	-1.31	49.88	50.01	49.7922	878447
1719614100	50.48	0	0.00	50.48	50.48	50.48	0
1719527700	50.48	0.08	0.16	50.5	50.54	50.46	1352563
1719441300	50.4	-0.21	-0.41	50.35	50.42	50.31	1510194
1719354900	50.61	-0.01	-0.02	50.6	50.64	50.535	1096164
1719268500	50.62	0.04	0.08	50.62	50.675	50.57	1113617
1719009300	50.58	0.01	0.02	50.57	50.65	50.49	1097775
1718922900	50.57	-0.1	-0.20	50.46	50.58	50.45	1951674
1718750100	50.67	0.16	0.32	50.57	50.74	50.57	1568409
1718663700	50.51	-0.19	-0.37	50.51	50.535	50.4233	1271788
1718404500	50.7	0.05	0.10	50.64	50.72	50.62	795339
1718318100	50.65	0.2	0.40	50.65	50.72	50.545	941869
1718231700	50.45	0.23	0.46	50.59	50.72	50.44	601358
1718145300	50.22	0.17	0.34	50.07	50.2368	50.04	778073
1718058900	50.05	-0.08	-0.16	50.05	50.075	50.01	599695
1717799700	50.13	-0.35	-0.69	50.17	50.21	50.1031	808103
1717713300	50.48	-0.06	-0.12	50.42	50.52	50.42	2256402
1717626900	50.54	0.15	0.30	50.44	50.54	50.2911	537057
1717540500	50.39	0.18	0.36	50.33	50.43	50.28	500384
1717454100	50.21	0.05	0.10	50.03	50.22	50.03	1034478
1717194900	50.16	0.23	0.46	50.07	50.17	50.0401	649907
1717108500	49.93	0.22	0.44	49.87	49.96	49.84	585799
1717022100	49.71	-0.2	-0.40	49.78	49.78	49.64	709195
1716935700	49.91	-0.22	-0.44	50.19	50.19	49.89	182611
1716590100	50.13	0.1	0.20	50.06	50.15	50.01	525744
1716503700	50.03	-0.17	-0.34	50.24	50.27	49.99	751949
1716417300	50.2	-0.06	-0.12	50.16	50.26	50.13	1093797
1716330900	50.26	0.07	0.14	50.31	50.31	50.24	591856
1716244500	50.19	-0.03	-0.06	50.16	50.2268	50.16	653978
1715985300	50.22	-0.08	-0.16	50.27	50.295	50.195	752472
1715898900	50.3	-0.06	-0.12	50.39	50.41	50.285	1339708
1715812500	50.36	0.35	0.70	50.32	50.41	50.23	751731
1715726100	50.01	0.14	0.28	49.98	50.05	49.93	665156
1715639700	49.87	0	0.01	49.96	50	49.86	766506
1715380500	49.865	-0.11	-0.21	49.9	49.935	49.82	725328
1715294100	49.97	0.04	0.08	49.9	50.026	49.8601	805408
1715207700	49.93	-0.08	-0.16	49.9	49.98	49.8988	969792
1715121300	50.01	0.03	0.06	49.98	50.15	49.97	2177581
1715034900	49.98	0.11	0.22	49.93	49.99	49.9	747830
1714775700	49.87	0.25	0.50	49.95	49.9788	49.745	668467
1714689300	49.62	0.26	0.53	49.41	49.63	49.3541	1186730
1714602900	49.36	0	0.00	49.27	49.5541	49.22	2143419
1714516500	49.36	-0.23	-0.46	49.44	49.51	49.33	1031825
1714430100	49.59	0.17	0.34	49.57	49.61	49.485	1248757
1714170900	49.42	0.13	0.26	49.45	49.49	49.39	1377162
1714084500	49.29	-0.1	-0.20	49.16	49.3	49.075	721252
1713998100	49.39	-0.16	-0.32	49.46	49.47	49.29	701661
1713911700	49.55	0.08	0.16	49.43	49.6787	49.38	718050
1713825300	49.47	0.09	0.18	49.37	49.48	49.36	947918

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Shares Broad USD Investment Grade Corporate Bond ETF (USIG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Shares Broad USD Investment Grade Corporate Bond ETF (USIG) Historical

Shares Broad USD Investment Grade Corporate Bond ETF (USIG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History