Powershares Lad US 0 To 5 Yr Corp Bd ETF (TSX: USB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2015 | 22.59 | 22.59 | 22.59 | 0 | +0.10(+0.44%) | |
| Jun 26, 2015 | 22.49 | 22.49 | 22.49 | 22.49 | 541 | +0.12(+0.54%) |
| Jun 25, 2015 | 22.51 | 22.51 | 22.37 | 22.37 | 914 | -0.30(-1.32%) |
| Jun 24, 2015 | 22.67 | 22.67 | 22.67 | 22.67 | 1,558 | +0.21(+0.93%) |
| Jun 19, 2015 | 22.46 | 22.46 | 22.46 | 68 | +0.21(+0.94%) | |
| Jun 18, 2015 | 22.25 | 22.25 | 22.25 | 22.25 | 146 | -0.15(-0.67%) |
| Jun 17, 2015 | 22.40 | 22.40 | 22.40 | 22.40 | 567 | -0.10(-0.44%) |
| Jun 15, 2015 | 22.50 | 22.50 | 22.50 | 118 | +0.02(+0.09%) | |
| Jun 12, 2015 | 22.45 | 22.48 | 22.45 | 22.48 | 479 | +0.19(+0.85%) |
| Jun 10, 2015 | 22.29 | 22.29 | 22.29 | 121 | -0.22(-0.98%) | |
| Jun 09, 2015 | 22.51 | 22.51 | 22.51 | 22.51 | 914 | -0.14(-0.62%) |
| Jun 08, 2015 | 22.70 | 22.70 | 22.65 | 22.65 | 1,324 | -0.14(-0.61%) |
| Jun 05, 2015 | 22.80 | 22.80 | 22.79 | 22.79 | 1,400 | -0.06(-0.26%) |
| Jun 04, 2015 | 22.85 | 22.85 | 22.85 | 22.85 | 1,637 | +0.05(+0.22%) |
| Jun 03, 2015 | 22.80 | 22.80 | 22.80 | 22.80 | 5,867 | +0.06(+0.26%) |
| Jun 02, 2015 | 22.77 | 22.77 | 22.74 | 22.74 | 2,711 | -0.18(-0.79%) |
| Jun 01, 2015 | 22.92 | 22.92 | 22.92 | 22.92 | 490 | +0.05(+0.22%) |
| May 27, 2015 | 22.87 | 22.87 | 22.87 | 277 | +0.12(+0.53%) | |
| May 26, 2015 | 22.75 | 22.75 | 22.75 | 22.75 | 1,419 | +0.18(+0.80%) |
| May 22, 2015 | 22.57 | 22.57 | 22.57 | 127 | +0.15(+0.67%) | |
| May 21, 2015 | 22.41 | 22.42 | 22.41 | 22.42 | 2,060 | +0.30(+1.36%) |
| May 15, 2015 | 22.12 | 22.12 | 22.12 | 161 | +0.10(+0.45%) | |
| May 14, 2015 | 22.02 | 22.02 | 22.02 | 22.02 | 366 | +0.10(+0.46%) |
| May 13, 2015 | 22.00 | 22.00 | 21.92 | 21.92 | 605 | -0.33(-1.48%) |
| May 11, 2015 | 22.25 | 22.25 | 22.25 | 118 | +0.02(+0.09%) | |
| May 08, 2015 | 22.25 | 22.25 | 22.23 | 22.23 | 1,920 | -0.02(-0.09%) |
| May 07, 2015 | 22.25 | 22.25 | 22.25 | 22.25 | 2,981 | +0.10(+0.45%) |
| May 05, 2015 | 22.15 | 22.15 | 22.15 | 117 | -0.04(-0.18%) | |
| May 04, 2015 | 22.19 | 22.19 | 22.19 | 22.19 | 330 | +0.03(+0.14%) |
| 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%) |
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.