Get the Stockscreener App
45.98
0.17%
0.08
After Hours:
45.99
0.01
+0.02%
USAA Core Intermediate-Term Bon Stock (UITB) Price History
The historical daily chart and data for USAA Core Intermediate-Term Bon stock (UITB), show that the latest closing stock price as of December 20, 2024, is $45.98.
- USAA Core Intermediate-Term Bon all-time high stock price is $54.95, occurred on August 07, 2020.
- The lowest USAA Core Intermediate-Term Bon stock price recorded was $43.14 on October 23, 2023. Since then, USAA Core Intermediate-Term Bon's stock price has risen over 6.58% to $45.98 now.
- The 52-week high stock price for UITB is $48.31, representing a 5.07% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for UITB is $45.00, indicating a -2.13% decrease from the current share price, occurred on April 25, 2024.
- The closing price of USAA Core Intermediate-Term Bon (UITB) stock in the beginning of 2023 was $52.67. The stock closed the year at $45.49, a loss of over -13.62% for the year.
The table below shows more information about UITB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $46.11 | $45.97 | $0.1399 | 162,689.0 | +0.17% |
| Dec 19, 2024 | $45.95 | $45.81 | $0.14 | 151,878.0 | -0.28% |
| Dec 18, 2024 | $46.39 | $46.02 | $0.3687 | 159,290.0 | -0.69% |
| Dec 17, 2024 | $46.40 | $46.31 | $0.09 | 129,970.0 | -0.04% |
| Dec 16, 2024 | $46.39 | $46.31 | $0.075 | 126,477.0 | +0.06% |
| Dec 13, 2024 | $46.44 | $46.29 | $0.15 | 173,900.0 | -0.28% |
| Dec 12, 2024 | $46.56 | $46.44 | $0.1199 | 157,483.0 | -0.90% |
| Dec 11, 2024 | $47.03 | $46.84 | $0.1909 | 119,096.0 | -0.13% |
| Dec 10, 2024 | $46.99 | $46.85 | $0.14 | 72,372.0 | -0.15% |
| Dec 09, 2024 | $47.08 | $47.00 | $0.08 | 96,070.0 | -0.25% |
| Dec 06, 2024 | $47.19 | $47.06 | $0.125 | 56,625.0 | +0.21% |
| Dec 05, 2024 | $47.08 | $46.92 | $0.1598 | 118,217.0 | +0.04% |
| Dec 04, 2024 | $47.04 | $46.79 | $0.2489 | 120,750.0 | +0.34% |
| Dec 03, 2024 | $47.02 | $46.86 | $0.165 | 92,677.0 | -0.26% |
| Dec 02, 2024 | $47.01 | $46.60 | $0.41 | 205,674.0 | +0.00% |
| Nov 29, 2024 | $46.98 | $46.91 | $0.0698 | 37,949.0 | +0.38% |
| Nov 27, 2024 | $46.87 | $46.73 | $0.14 | 72,359.0 | +0.34% |
| Nov 26, 2024 | $46.71 | $46.61 | $0.10 | 368,630.0 | -0.28% |
| Nov 25, 2024 | $46.78 | $46.66 | $0.12 | 110,497.0 | +0.95% |
| Nov 22, 2024 | $46.39 | $46.31 | $0.08 | 206,610.0 | -0.09% |
USAA Core Intermediate-Term Bon Stock (UITB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of USAA Core Intermediate-Term Bon stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UITB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of USAA Core Intermediate-Term Bon stock price history provides a foundation for understanding how the company's stock has evolved over time.
USAA Core Intermediate-Term Bon Stock (UITB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.19 | $45.81 | $1.38 | 2,105,857.0 | -2.13% |
| Nov, 2024 | $46.98 | $46.12 | $0.865 | 3,452,595.0 | +0.58% |
| Oct, 2024 | $48.17 | $46.53 | $1.64 | 3,575,691.0 | -2.55% |
| Sep, 2024 | $48.31 | $47.63 | $0.68 | 3,282,800.0 | +0.99% |
| Aug, 2024 | $47.92 | $46.93 | $0.99 | 2,481,314.0 | +1.04% |
| Jul, 2024 | $46.97 | $45.68 | $1.29 | 3,276,087.0 | +2.09% |
| Jun, 2024 | $46.45 | $45.87 | $0.58 | 2,952,976.0 | +0.46% |
| May, 2024 | $46.11 | $45.23 | $0.8825 | 2,769,353.0 | +1.33% |
| Apr, 2024 | $46.30 | $45.00 | $1.30 | 1,703,530.0 | -2.54% |
| Mar, 2024 | $46.62 | $45.83 | $0.79 | 2,166,974.0 | +0.56% |
| Feb, 2024 | $47.20 | $45.83 | $1.37 | 3,357,543.0 | -1.56% |
| Jan, 2024 | $46.90 | $46.18 | $0.7161 | 3,767,344.0 | -0.13% |
USAA Core Intermediate-Term Bon Stock (UITB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.12 | $45.46 | $1.66 | 3,055,931.0 | +3.14% |
| Nov, 2023 | $45.70 | $43.61 | $2.09 | 3,640,106.0 | +4.36% |
| Oct, 2023 | $44.38 | $43.14 | $1.24 | 2,415,926.0 | -2.16% |
| Sep, 2023 | $45.62 | $44.34 | $1.28 | 785,143.0 | -2.41% |
| Aug, 2023 | $45.88 | $44.86 | $1.02 | 2,032,051.0 | -0.74% |
| Jul, 2023 | $46.30 | $45.38 | $0.92 | 1,212,423.0 | -0.16% |
| Jun, 2023 | $46.47 | $45.88 | $0.5919 | 832,956.0 | -0.63% |
| May, 2023 | $47.35 | $45.73 | $1.62 | 1,158,457.0 | -1.43% |
| Apr, 2023 | $47.21 | $46.20 | $1.01 | 722,546.0 | +0.75% |
| Mar, 2023 | $46.99 | $45.18 | $1.81 | 501,860.0 | +2.27% |
| Feb, 2023 | $47.40 | $45.48 | $1.92 | 324,713.0 | -2.79% |
| Jan, 2023 | $47.14 | $45.61 | $1.53 | 1,968,768.0 | +3.18% |
USAA Core Intermediate-Term Bon Stock (UITB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $46.75 | $45.43 | $1.32 | 532,431.0 | -0.76% |
| Nov, 2022 | $45.85 | $44.19 | $1.66 | 829,574.0 | +2.91% |
| Oct, 2022 | $45.60 | $43.92 | $1.68 | 2,315,753.0 | -0.90% |
| Sep, 2022 | $46.87 | $44.69 | $2.18 | 928,313.0 | -4.09% |
| Aug, 2022 | $48.46 | $46.86 | $1.60 | 2,181,497.0 | -3.01% |
| Jul, 2022 | $48.41 | $47.01 | $1.40 | 156,731.0 | +2.18% |
| Jun, 2022 | $48.09 | $46.14 | $1.95 | 495,478.0 | -1.68% |
| May, 2022 | $48.42 | $47.50 | $0.925 | 327,401.0 | +0.17% |
| Apr, 2022 | $49.62 | $47.93 | $1.69 | 2,010,491.0 | -3.46% |
| Mar, 2022 | $51.69 | $49.16 | $2.53 | 350,880.0 | -3.17% |
| Feb, 2022 | $52.06 | $50.87 | $1.19 | 1,728,892.0 | -1.17% |
| Jan, 2022 | $52.83 | $51.81 | $1.02 | 1,132,404.0 | -1.94% |
20.83%
Cap:
|
Volume (24h):