Powershares Lad US 0 To 5 Yr Corp Bd ETF (TSX: USB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 22.02 | 22.02 | 22.02 | 90 | -0.03(-0.14%) | |
| Apr 26, 2018 | 22.05 | 22.05 | 22.05 | 32 | +0.15(+0.68%) | |
| Apr 20, 2018 | 21.90 | 21.90 | 21.90 | 0 | +0.19(+0.88%) | |
| Apr 18, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.12(+0.56%) | |
| Apr 17, 2018 | 21.59 | 21.59 | 21.59 | 21.59 | 100 | -0.03(-0.14%) |
| Apr 13, 2018 | 21.62 | 21.62 | 21.62 | 0 | +0.02(+0.09%) | |
| Apr 11, 2018 | 21.60 | 21.60 | 21.60 | 0 | -0.06(-0.28%) | |
| Apr 10, 2018 | 21.75 | 21.75 | 21.66 | 21.66 | 646 | -0.28(-1.28%) |
| Apr 09, 2018 | 21.94 | 21.94 | 21.94 | 21.94 | 168 | -0.01(-0.05%) |
| Apr 04, 2018 | 21.95 | 21.95 | 21.95 | 0 | -0.02(-0.09%) | |
| Apr 03, 2018 | 21.98 | 21.98 | 21.97 | 21.97 | 741 | -0.29(-1.30%) |
| Apr 02, 2018 | 22.25 | 22.26 | 22.25 | 22.26 | 3,300 | +0.14(+0.63%) |
| Mar 29, 2018 | 22.12 | 22.12 | 22.12 | 0 | -0.05(-0.23%) | |
| Mar 28, 2018 | 22.09 | 22.17 | 22.06 | 22.17 | 1,720 | +0.13(+0.59%) |
| Mar 27, 2018 | 22.09 | 22.10 | 22.04 | 22.04 | 1,015 | -0.04(-0.18%) |
| Mar 26, 2018 | 22.08 | 22.08 | 22.08 | 22.08 | 234 | -0.05(-0.23%) |
| Mar 23, 2018 | 22.13 | 22.13 | 22.13 | 22.13 | 100 | -0.25(-1.12%) |
| Mar 15, 2018 | 22.38 | 22.38 | 22.38 | 37 | +0.32(+1.45%) | |
| Mar 13, 2018 | 22.06 | 22.06 | 22.06 | 0 | -0.17(-0.76%) | |
| Mar 07, 2018 | 22.23 | 22.23 | 22.23 | 0 | +0.03(+0.14%) | |
| Mar 06, 2018 | 22.12 | 22.20 | 22.12 | 22.20 | 4,500 | -0.17(-0.76%) |
| Mar 05, 2018 | 22.37 | 22.37 | 22.37 | 22.37 | 1,500 | +0.15(+0.68%) |
| Mar 02, 2018 | 22.22 | 22.22 | 22.22 | 22.22 | 100 | +0.36(+1.65%) |
| Feb 27, 2018 | 21.86 | 21.86 | 21.86 | 0 | +0.09(+0.41%) | |
| Feb 26, 2018 | 21.83 | 21.85 | 21.77 | 21.77 | 535 | -0.02(-0.09%) |
| Feb 23, 2018 | 21.91 | 21.91 | 21.79 | 21.79 | 582 | -0.16(-0.73%) |
| Feb 22, 2018 | 21.94 | 21.95 | 21.94 | 21.95 | 700 | +0.16(+0.73%) |
| Feb 20, 2018 | 21.79 | 21.79 | 21.79 | 0 | +0.11(+0.51%) | |
| Feb 16, 2018 | 21.68 | 21.68 | 21.68 | 0 | +0.12(+0.56%) | |
| Feb 15, 2018 | 21.56 | 21.56 | 21.56 | 21.56 | 2,700 | -0.16(-0.74%) |
| Feb 14, 2018 | 21.70 | 21.72 | 21.70 | 21.72 | 3,480 | +0.01(+0.05%) |
| Feb 13, 2018 | 21.71 | 21.71 | 21.71 | 21.71 | 14,541 | -0.08(-0.37%) |
| Feb 08, 2018 | 21.79 | 21.79 | 21.79 | 0 | +0.15(+0.69%) | |
| Feb 07, 2018 | 21.64 | 21.64 | 21.64 | 21.64 | 200 | -0.06(-0.28%) |
| Feb 06, 2018 | 21.68 | 21.70 | 21.68 | 21.70 | 2,100 | +0.03(+0.14%) |
| Feb 05, 2018 | 21.60 | 21.67 | 21.60 | 21.67 | 8,600 | +0.32(+1.50%) |
| Feb 02, 2018 | 21.45 | 21.45 | 21.35 | 21.35 | 3,404 | +0.11(+0.52%) |
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.