Get the Stockscreener App
46.34
0.15%
0.07
After Hours:
46.34
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 November 18, 2024, is $46.34.
- 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 7.42% to $46.34 now.
- The 52-week high stock price for UITB is $48.31, representing a 4.25% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for UITB is $44.90, indicating a -3.11% decrease from the current share price, occurred on November 20, 2023.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $46.36 | $46.18 | $0.18 | 142,533.0 | +0.15% |
| Nov 15, 2024 | $46.36 | $46.12 | $0.2481 | 112,973.0 | -0.09% |
| Nov 14, 2024 | $46.42 | $46.28 | $0.14 | 160,515.0 | +0.02% |
| Nov 13, 2024 | $46.49 | $46.23 | $0.26 | 141,301.0 | -0.06% |
| Nov 12, 2024 | $46.49 | $46.27 | $0.215 | 525,263.0 | -0.52% |
| Nov 11, 2024 | $46.57 | $46.50 | $0.07 | 207,231.0 | -0.17% |
| Nov 08, 2024 | $46.73 | $46.60 | $0.1241 | 103,947.0 | +0.15% |
| Nov 07, 2024 | $46.62 | $46.40 | $0.215 | 179,140.0 | +0.39% |
| Nov 06, 2024 | $46.48 | $46.27 | $0.205 | 216,599.0 | -0.77% |
| Nov 05, 2024 | $46.80 | $46.54 | $0.2529 | 106,591.0 | +0.13% |
| Nov 04, 2024 | $46.79 | $46.62 | $0.1624 | 116,247.0 | +0.43% |
| Nov 01, 2024 | $46.81 | $46.49 | $0.315 | 258,100.0 | -0.45% |
| Oct 31, 2024 | $46.76 | $46.56 | $0.195 | 185,842.0 | +0.00% |
| Oct 30, 2024 | $46.93 | $46.70 | $0.2278 | 196,727.0 | -0.04% |
| Oct 29, 2024 | $46.74 | $46.53 | $0.21 | 46,564.0 | +0.04% |
| Oct 28, 2024 | $46.78 | $46.63 | $0.145 | 150,365.0 | -0.16% |
| Oct 25, 2024 | $46.94 | $46.77 | $0.1698 | 69,461.0 | -0.20% |
| Oct 24, 2024 | $46.92 | $46.75 | $0.17 | 76,364.0 | +0.26% |
| Oct 23, 2024 | $46.78 | $46.72 | $0.0596 | 109,783.0 | -0.28% |
| Oct 22, 2024 | $46.94 | $46.82 | $0.115 | 549,438.0 | -0.02% |
| Oct 21, 2024 | $47.05 | $46.90 | $0.15 | 76,454.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $46.81 | $46.12 | $0.695 | 2,412,973.0 | -0.79% |
| 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% |
28.99%
0.60%
Cap:
|
Volume (24h):