Powershares Lad US 0 To 5 Yr Corp Bd ETF (TSX: USB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 22.16 | 22.16 | 22.16 | 143 | +0.03(+0.14%) | |
| Apr 27, 2015 | 22.13 | 22.13 | 22.13 | 97 | -0.32(-1.43%) | |
| Apr 24, 2015 | 22.45 | 22.45 | 22.45 | 22.45 | 174 | +0.00(+0.00%) |
| Apr 23, 2015 | 22.55 | 22.55 | 22.45 | 22.45 | 924 | -0.05(-0.22%) |
| Apr 22, 2015 | 22.61 | 22.61 | 22.50 | 22.50 | 612 | -0.11(-0.49%) |
| Apr 21, 2015 | 22.54 | 22.61 | 22.54 | 22.61 | 200 | +0.14(+0.62%) |
| Apr 16, 2015 | 22.47 | 22.47 | 22.47 | 33 | -0.55(-2.39%) | |
| Apr 15, 2015 | 23.02 | 23.02 | 23.02 | 23.02 | 344 | -0.10(-0.43%) |
| Apr 10, 2015 | 23.12 | 23.12 | 23.12 | 0 | +0.11(+0.48%) | |
| Apr 07, 2015 | 23.01 | 23.01 | 23.01 | 7 | +0.01(+0.04%) | |
| Apr 06, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | -0.16(-0.69%) |
| Apr 02, 2015 | 23.16 | 23.16 | 23.16 | 0 | -0.13(-0.56%) | |
| Mar 31, 2015 | 23.29 | 23.29 | 23.29 | 46 | +0.45(+1.97%) | |
| Mar 26, 2015 | 22.84 | 22.84 | 22.84 | 78 | -0.20(-0.87%) | |
| Mar 25, 2015 | 23.04 | 23.04 | 23.04 | 23.04 | 2,359 | +0.05(+0.22%) |
| Mar 24, 2015 | 23.01 | 23.04 | 22.99 | 22.99 | 1,883 | -0.27(-1.16%) |
| Mar 20, 2015 | 23.26 | 23.26 | 23.26 | 0 | -0.17(-0.73%) | |
| Mar 19, 2015 | 23.43 | 23.43 | 23.43 | 23.43 | 233 | +0.25(+1.08%) |
| Mar 18, 2015 | 23.25 | 23.25 | 23.18 | 23.18 | 6,071 | -0.31(-1.32%) |
| Mar 16, 2015 | 23.49 | 23.49 | 23.49 | 0 | +0.16(+0.69%) | |
| Mar 12, 2015 | 23.33 | 23.33 | 23.33 | 20 | +0.43(+1.88%) | |
| Mar 05, 2015 | 22.90 | 22.90 | 22.90 | 0 | +0.09(+0.39%) | |
| Mar 04, 2015 | 22.81 | 22.81 | 22.81 | 22.81 | 800 | -0.14(-0.61%) |
| Mar 03, 2015 | 22.95 | 22.95 | 22.95 | 22.95 | 750 | -0.07(-0.30%) |
| Feb 19, 2015 | 23.02 | 23.02 | 23.02 | 0 | +0.13(+0.57%) | |
| Feb 18, 2015 | 22.89 | 22.89 | 22.89 | 22.89 | 100 | +0.24(+1.06%) |
| Feb 17, 2015 | 22.82 | 22.82 | 22.65 | 22.65 | 855 | -0.24(-1.05%) |
| Feb 13, 2015 | 22.89 | 22.89 | 22.89 | 0 | -0.06(-0.26%) | |
| Feb 12, 2015 | 22.97 | 22.97 | 22.95 | 22.95 | 2,615 | +0.00(+0.00%) |
| Feb 10, 2015 | 22.95 | 22.95 | 22.95 | 0 | +0.05(+0.22%) | |
| Feb 06, 2015 | 22.90 | 22.90 | 22.90 | 0 | -0.24(-1.04%) | |
| Feb 05, 2015 | 23.14 | 23.14 | 23.14 | 23.14 | 373 | +0.04(+0.17%) |
| Feb 04, 2015 | 23.11 | 23.11 | 23.10 | 23.10 | 1,335 | -0.24(-1.03%) |
| Feb 02, 2015 | 23.34 | 23.34 | 23.34 | 0 | +0.72(+3.18%) | |
| Jan 21, 2015 | 22.62 | 22.62 | 22.62 | 0 | +1.16(+5.41%) | |
| Dec 29, 2014 | 21.46 | 21.46 | 21.46 | 0 | +0.16(+0.75%) | |
| Dec 23, 2014 | 21.30 | 21.30 | 21.30 | 0 | -0.20(-0.93%) | |
| Dec 17, 2014 | 21.50 | 21.50 | 21.50 | 0 | +0.38(+1.80%) | |
| Dec 10, 2014 | 21.12 | 21.12 | 21.12 | 0 | +0.36(+1.73%) | |
| Nov 25, 2014 | 20.76 | 20.76 | 20.76 | 0 | -0.15(-0.72%) | |
| Nov 24, 2014 | 20.91 | 20.91 | 20.91 | 20.91 | 300 | +0.01(+0.05%) |
| Nov 18, 2014 | 20.90 | 20.90 | 20.90 | 160 | +0.05(+0.24%) | |
| Nov 14, 2014 | 20.85 | 20.85 | 20.85 | 0 | -0.09(-0.43%) | |
| Nov 10, 2014 | 20.94 | 20.94 | 20.94 | 0 | -0.10(-0.48%) | |
| Nov 06, 2014 | 21.04 | 21.04 | 21.04 | 0 | +0.19(+0.91%) | |
| Oct 24, 2014 | 20.85 | 20.85 | 20.85 | 0 | +0.07(+0.34%) | |
| Oct 22, 2014 | 20.78 | 20.78 | 20.78 | 0 | +0.05(+0.24%) | |
| Oct 08, 2014 | 20.73 | 20.73 | 20.73 | 0 | +0.03(+0.14%) | |
| Oct 07, 2014 | 20.70 | 20.70 | 20.70 | 20.70 | 100 | -0.13(-0.62%) |
| Oct 06, 2014 | 20.83 | 20.83 | 20.83 | 20.83 | 100 | -0.01(-0.05%) |
| Oct 03, 2014 | 20.83 | 20.84 | 20.81 | 20.84 | 300 | +0.17(+0.82%) |
| Oct 02, 2014 | 20.71 | 20.71 | 20.67 | 20.67 | 200 | -0.10(-0.48%) |
| Sep 30, 2014 | 20.77 | 20.77 | 20.77 | 0 | +0.13(+0.63%) | |
| Sep 29, 2014 | 20.59 | 20.64 | 20.59 | 20.64 | 200 | +0.14(+0.68%) |
| Sep 25, 2014 | 20.50 | 20.50 | 20.50 | 0 | +0.04(+0.20%) | |
| Sep 24, 2014 | 20.59 | 20.59 | 20.46 | 20.46 | 304 | +0.02(+0.10%) |
| Sep 23, 2014 | 20.46 | 20.46 | 20.44 | 20.44 | 205 | -0.07(-0.34%) |
| Sep 22, 2014 | 20.51 | 20.51 | 20.51 | 20.51 | 980 | +0.09(+0.44%) |
| Sep 19, 2014 | 20.33 | 20.42 | 20.33 | 20.42 | 306 | +0.06(+0.29%) |
| Sep 17, 2014 | 20.36 | 20.36 | 20.36 | 0 | -0.07(-0.34%) | |
| Sep 16, 2014 | 20.48 | 20.49 | 20.43 | 20.43 | 804 | -0.13(-0.63%) |
| Sep 15, 2014 | 20.49 | 20.56 | 20.56 | 200 | +0.07(+0.34%) | |
| Sep 12, 2014 | 20.53 | 20.53 | 20.49 | 20.49 | 300 | -0.05(-0.24%) |
| Sep 11, 2014 | 20.54 | 20.54 | 20.54 | 20.54 | 100 | +0.25(+1.23%) |
| Sep 10, 2014 | 20.33 | 20.33 | 20.29 | 20.29 | 400 | -0.11(-0.54%) |
| Sep 09, 2014 | 20.33 | 20.40 | 20.40 | 600 | +0.07(+0.34%) | |
| Sep 08, 2014 | 20.33 | 20.33 | 20.33 | 20.33 | 106 | +0.07(+0.35%) |
| Sep 05, 2014 | 20.26 | 20.26 | 20.26 | 0 | +0.11(+0.55%) | |
| Sep 04, 2014 | 20.15 | 20.15 | 20.15 | 20.15 | 200 | -0.09(-0.44%) |
| Sep 03, 2014 | 20.25 | 20.25 | 20.24 | 20.24 | 200 | -0.02(-0.10%) |
| Sep 02, 2014 | 20.26 | 20.26 | 20.26 | 20.26 | 106 | +0.01(+0.05%) |
| Aug 28, 2014 | 20.25 | 20.25 | 20.25 | 0 | +0.03(+0.15%) | |
| Aug 27, 2014 | 20.29 | 20.29 | 20.22 | 20.22 | 200 | -0.11(-0.54%) |
| Aug 26, 2014 | 20.37 | 20.37 | 20.33 | 20.33 | 500 | -0.15(-0.73%) |
| Aug 25, 2014 | 20.51 | 20.51 | 20.49 | 20.48 | 740 | +0.02(+0.10%) |
| Aug 22, 2014 | 20.46 | 20.46 | 400 | -0.05(-0.24%) | ||
| Aug 21, 2014 | 20.53 | 20.53 | 20.51 | 20.51 | 297 | +0.16(+0.79%) |
| Aug 18, 2014 | 20.35 | 40 | -0.13(-0.63%) | |||
| Aug 12, 2014 | 20.48 | 0 | +0.24(+1.19%) | |||
| Aug 11, 2014 | 20.24 | 0 | +0.00(+0.00%) | |||
| Jul 31, 2014 | 20.24 | 0 | -0.04(-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.
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.