Get the Stockscreener App
46.58
0.47%
-0.22
After Hours:
46.58
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 May 02, 2025, is $46.58.
- 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 7.97% to $46.58 now.
- The 52-week high stock price for UITB is $48.31, representing a 3.71% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for UITB is $45.37, indicating a -2.60% decrease from the current share price, occurred on January 13, 2025.
- The closing price of USAA Core Intermediate-Term Bon (UITB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 02, 2025 | $46.67 | $46.53 | $0.1355 | 383,482.0 | -0.47% |
| May 01, 2025 | $46.98 | $46.73 | $0.2518 | 80,418.0 | -0.30% |
| Apr 30, 2025 | $46.99 | $46.86 | $0.1263 | 582,554.0 | -0.04% |
| Apr 29, 2025 | $46.96 | $46.78 | $0.18 | 73,319.0 | +0.28% |
| Apr 28, 2025 | $46.86 | $46.65 | $0.209 | 97,669.0 | +0.28% |
| Apr 25, 2025 | $46.72 | $46.58 | $0.1399 | 144,429.0 | +0.28% |
| Apr 24, 2025 | $46.63 | $46.42 | $0.21 | 243,306.0 | +0.61% |
| Apr 23, 2025 | $46.63 | $46.27 | $0.3608 | 272,785.0 | +0.19% |
| Apr 22, 2025 | $46.28 | $46.19 | $0.09 | 175,344.0 | +0.09% |
| Apr 21, 2025 | $46.36 | $46.16 | $0.2026 | 136,836.0 | -0.53% |
| Apr 17, 2025 | $46.49 | $46.37 | $0.1201 | 128,059.0 | -0.22% |
| Apr 16, 2025 | $46.53 | $46.31 | $0.22 | 216,827.0 | +0.33% |
| Apr 15, 2025 | $46.43 | $46.21 | $0.2199 | 116,764.0 | +0.29% |
| Apr 14, 2025 | $46.28 | $46.10 | $0.1849 | 63,420.0 | +0.59% |
| Apr 11, 2025 | $46.03 | $45.60 | $0.435 | 170,551.0 | -0.28% |
| Apr 10, 2025 | $46.40 | $46.06 | $0.334 | 162,300.0 | -1.18% |
| Apr 09, 2025 | $46.63 | $46.03 | $0.5979 | 516,526.0 | +0.11% |
| Apr 08, 2025 | $46.83 | $46.55 | $0.2844 | 147,996.0 | -0.79% |
| Apr 07, 2025 | $47.47 | $46.84 | $0.635 | 243,085.0 | -0.80% |
| Apr 04, 2025 | $47.74 | $47.14 | $0.60 | 242,840.0 | +0.08% |
| Apr 03, 2025 | $47.47 | $47.27 | $0.20 | 196,236.0 | +0.56% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $46.98 | $46.53 | $0.4472 | 847,382.0 | -0.77% |
| Apr, 2025 | $47.74 | $45.60 | $2.14 | 4,182,276.0 | +0.00% |
| Mar, 2025 | $47.19 | $46.48 | $0.709 | 3,340,814.0 | -0.28% |
| Feb, 2025 | $47.09 | $45.80 | $1.29 | 4,275,700.0 | +1.87% |
| Jan, 2025 | $46.33 | $45.37 | $0.9597 | 5,726,379.0 | +0.53% |
USAA Core Intermediate-Term Bon Stock (UITB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.19 | $45.76 | $1.43 | 2,712,576.0 | -2.09% |
| 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% |
12.16%
0.06%
Cap:
|
Volume (24h):