Powershares Lad US 0 To 5 Yr Corp Bd ETF (TSX: USB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.