Get the Stockscreener App
46.49
0.22%
0.1003
After Hours:
46.50
0.0097
+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 May 30, 2025, is $46.49.
- 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 7.77% to $46.49 now.
- The 52-week high stock price for UITB is $48.31, representing a 3.91% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for UITB is $45.37, indicating a -2.41% 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 30, 2025 | $46.52 | $46.42 | $0.10 | 113,103.0 | +0.22% |
| May 29, 2025 | $46.44 | $46.34 | $0.0958 | 1,502,368.0 | +0.28% |
| May 28, 2025 | $46.29 | $46.20 | $0.0899 | 66,740.0 | -0.17% |
| May 27, 2025 | $46.38 | $46.22 | $0.16 | 83,904.0 | +0.43% |
| May 23, 2025 | $46.19 | $46.09 | $0.1037 | 97,947.0 | +0.20% |
| May 22, 2025 | $46.06 | $45.89 | $0.17 | 75,672.0 | +0.18% |
| May 21, 2025 | $46.13 | $45.93 | $0.205 | 1,416,816.0 | -0.57% |
| May 20, 2025 | $46.27 | $46.14 | $0.13 | 109,114.0 | -0.11% |
| May 19, 2025 | $46.28 | $46.07 | $0.215 | 121,288.0 | -0.06% |
| May 16, 2025 | $46.42 | $46.30 | $0.12 | 74,313.0 | +0.06% |
| May 15, 2025 | $46.29 | $46.10 | $0.185 | 781,477.0 | +0.54% |
| May 14, 2025 | $46.16 | $46.02 | $0.135 | 174,402.0 | -0.28% |
| May 13, 2025 | $46.22 | $46.10 | $0.1192 | 99,655.0 | -0.04% |
| May 12, 2025 | $46.26 | $46.16 | $0.0998 | 130,976.0 | -0.32% |
| May 09, 2025 | $46.45 | $46.33 | $0.12 | 151,003.0 | -0.06% |
| May 08, 2025 | $46.57 | $46.36 | $0.21 | 81,724.0 | -0.73% |
| May 07, 2025 | $46.73 | $46.64 | $0.085 | 72,024.0 | +0.17% |
| May 06, 2025 | $46.64 | $46.45 | $0.19 | 142,463.0 | +0.24% |
| May 05, 2025 | $46.54 | $46.44 | $0.10 | 133,026.0 | -0.15% |
| May 02, 2025 | $46.67 | $46.53 | $0.1355 | 383,482.0 | -0.47% |
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 | $45.89 | $1.09 | 6,005,018.0 | -0.96% |
| 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% |
5.71%
0.34%
Cap:
|
Volume (24h):