Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USD Bond Market Total Ishares Core ETF (NY: IUSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.59 40.67 40.59 40.63 96,114 +0.11(+0.26%)
Jan 30, 2017 40.61 40.63 40.53 40.53 59,121 -0.08(-0.20%)
Jan 27, 2017 40.60 40.62 40.53 40.61 57,812 +0.06(+0.14%)
Jan 26, 2017 40.50 40.56 40.50 40.55 33,224 +0.06(+0.14%)
Jan 25, 2017 40.55 40.61 40.50 40.50 46,669 -0.16(-0.40%)
Jan 24, 2017 40.68 40.71 40.57 40.66 49,769 +0.00(+0.00%)
Jan 23, 2017 40.63 40.75 40.55 40.66 127,068 +0.06(+0.14%)
Jan 20, 2017 40.57 40.62 40.45 40.60 70,697 +0.01(+0.02%)
Jan 19, 2017 40.62 40.62 40.49 40.59 60,392 +0.00(+0.00%)
Jan 18, 2017 40.79 40.79 40.59 40.59 73,816 -0.19(-0.48%)
Jan 17, 2017 40.82 40.91 40.73 40.79 113,874 +0.08(+0.20%)
Jan 13, 2017 40.71 40.71 40.71 0 -0.10(-0.25%)
Jan 12, 2017 40.81 40.93 40.75 40.81 82,152 +0.02(+0.05%)
Jan 11, 2017 40.82 40.85 40.69 40.79 11,717 +0.10(+0.25%)
Jan 10, 2017 40.80 40.81 40.67 40.69 76,451 -0.01(-0.02%)
Jan 09, 2017 40.80 40.80 40.68 40.70 46,178 +0.03(+0.08%)
Jan 06, 2017 40.71 40.75 40.58 40.67 81,319 -0.06(-0.16%)
Jan 05, 2017 40.75 40.83 40.61 40.73 224,841 +0.08(+0.20%)
Jan 04, 2017 40.68 40.68 40.51 40.65 74,724 +0.02(+0.06%)
Jan 03, 2017 40.57 40.67 40.51 40.63 141,516 -0.04(-0.10%)
Dec 30, 2016 40.67 40.67 40.67 0 +0.08(+0.20%)
Dec 29, 2016 40.54 40.63 40.51 40.58 166,114 +0.13(+0.32%)
Dec 28, 2016 40.43 40.52 40.41 40.46 76,403 +0.06(+0.14%)
Dec 27, 2016 40.38 40.40 40.33 40.40 143,692 +0.01(+0.02%)
Dec 23, 2016 40.39 40.39 40.39 0 -0.03(-0.08%)
Dec 22, 2016 40.41 40.43 40.34 40.42 574,265 +0.07(+0.18%)
Dec 21, 2016 40.39 40.45 40.31 40.35 181,564 +0.09(+0.22%)
Dec 20, 2016 40.25 40.38 40.25 40.26 260,436 -0.14(-0.34%)
Dec 19, 2016 40.32 40.40 40.25 40.40 191,312 +0.14(+0.34%)
Dec 16, 2016 40.23 40.34 40.23 40.26 49,618 +0.00(+0.00%)
Dec 15, 2016 40.33 40.34 40.24 40.26 69,182 -0.10(-0.25%)
Dec 14, 2016 40.51 40.61 40.37 40.37 110,584 -0.07(-0.17%)
Dec 13, 2016 40.51 40.51 40.40 40.43 61,006 -0.04(-0.10%)
Dec 12, 2016 40.47 40.50 40.42 40.47 44,702 +0.04(+0.10%)
Dec 09, 2016 40.50 40.61 40.40 40.43 38,201 -0.17(-0.42%)
Dec 08, 2016 40.65 40.66 40.50 40.60 71,011 -0.07(-0.18%)
Dec 07, 2016 40.61 40.68 40.55 40.68 42,927 +0.14(+0.34%)
Dec 06, 2016 40.55 40.57 40.48 40.54 88,058 +0.01(+0.03%)
Dec 05, 2016 40.48 40.61 40.43 40.53 68,127 +0.08(+0.19%)
Dec 02, 2016 40.48 40.58 40.45 40.45 58,734 +0.06(+0.16%)
Dec 01, 2016 40.39 40.46 40.31 40.39 30,297 -0.13(-0.33%)
Nov 30, 2016 40.49 40.61 40.41 40.52 46,544 -0.13(-0.32%)
Nov 29, 2016 40.58 40.65 40.51 40.65 47,220 +0.06(+0.14%)
Nov 28, 2016 40.49 40.61 40.49 40.59 36,001 +0.11(+0.26%)
Nov 25, 2016 40.53 40.54 40.44 40.49 9,288 -0.03(-0.06%)
Nov 23, 2016 40.51 40.51 40.51 0 -0.07(-0.17%)
Nov 22, 2016 40.62 40.65 40.51 40.58 60,547 +0.07(+0.17%)
Nov 21, 2016 40.57 40.59 40.47 40.51 118,430 -0.00(-0.00%)
Nov 18, 2016 40.66 40.66 40.50 40.51 29,271 -0.16(-0.40%)
Nov 17, 2016 40.67 40.74 40.59 40.67 60,349 -0.10(-0.25%)
Nov 16, 2016 40.66 40.77 40.66 40.77 124,043 +0.04(+0.10%)
Nov 15, 2016 40.65 40.74 40.65 40.73 36,079 +0.16(+0.39%)
Nov 14, 2016 40.66 40.77 40.57 40.58 25,042 -0.19(-0.45%)
Nov 11, 2016 40.88 40.88 40.75 40.76 30,600 -0.10(-0.26%)
Nov 10, 2016 40.95 41.04 40.83 40.87 75,514 -0.19(-0.47%)
Nov 09, 2016 41.21 41.30 41.06 41.06 66,712 -0.39(-0.93%)
Nov 08, 2016 41.50 41.51 41.39 41.45 40,581 -0.05(-0.12%)
Nov 07, 2016 41.50 41.52 41.45 41.49 19,517 -0.01(-0.02%)
Nov 04, 2016 41.43 41.53 41.43 41.50 47,649 +0.04(+0.10%)
Nov 03, 2016 41.40 41.51 41.40 41.46 36,067 -0.02(-0.06%)
Nov 02, 2016 41.49 41.52 41.43 41.48 24,497 +0.05(+0.13%)
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.