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 (%)
Aug 01, 2017 42.06 42.06 42.06 0 +0.16(+0.39%)
Jul 31, 2017 41.87 41.90 41.85 41.90 157,828 +0.02(+0.06%)
Jul 28, 2017 41.82 41.88 41.81 41.88 156,537 +0.05(+0.12%)
Jul 27, 2017 41.83 41.85 41.79 41.83 122,829 -0.07(-0.18%)
Jul 26, 2017 41.80 41.92 41.78 41.90 122,878 +0.11(+0.27%)
Jul 25, 2017 41.86 41.86 41.78 41.79 95,102 -0.15(-0.35%)
Jul 24, 2017 41.94 41.96 41.90 41.93 120,322 -0.04(-0.10%)
Jul 21, 2017 41.96 42.00 41.95 41.97 97,338 +0.07(+0.16%)
Jul 20, 2017 41.95 41.96 41.90 41.91 70,776 +0.00(+0.00%)
Jul 19, 2017 41.91 41.92 41.87 41.91 85,841 +0.03(+0.08%)
Jul 18, 2017 41.87 41.88 41.83 41.88 80,137 +0.08(+0.20%)
Jul 17, 2017 41.78 41.80 41.74 41.79 65,959 +0.03(+0.08%)
Jul 14, 2017 41.79 41.83 41.71 41.76 138,601 +0.07(+0.16%)
Jul 13, 2017 41.71 41.73 41.64 41.70 96,694 -0.04(-0.10%)
Jul 12, 2017 41.74 41.74 41.66 41.74 178,719 +0.12(+0.30%)
Jul 11, 2017 41.60 41.63 41.56 41.61 147,851 +0.03(+0.07%)
Jul 10, 2017 41.53 41.60 41.51 41.58 116,055 +0.05(+0.13%)
Jul 07, 2017 41.56 41.57 41.47 41.53 69,913 -0.03(-0.08%)
Jul 06, 2017 41.60 41.60 41.52 41.56 88,010 -0.11(-0.26%)
Jul 05, 2017 41.63 41.67 41.59 41.67 99,993 +0.11(+0.28%)
Jul 03, 2017 41.71 41.73 41.56 41.56 69,620 -0.13(-0.32%)
Jun 30, 2017 41.75 41.76 41.69 41.69 59,590 -0.05(-0.13%)
Jun 29, 2017 41.72 41.76 41.69 41.74 57,096 -0.09(-0.21%)
Jun 28, 2017 41.82 41.85 41.77 41.83 69,797 +0.02(+0.04%)
Jun 27, 2017 41.86 41.88 41.78 41.81 115,400 -0.09(-0.21%)
Jun 26, 2017 41.94 41.97 41.87 41.90 92,347 +0.01(+0.02%)
Jun 23, 2017 41.88 41.91 41.85 41.90 52,864 +0.01(+0.02%)
Jun 22, 2017 41.89 41.90 41.81 41.89 59,078 +0.02(+0.06%)
Jun 21, 2017 41.85 41.89 41.77 41.86 87,574 +0.00(+0.00%)
Jun 20, 2017 41.83 41.88 41.78 41.86 111,270 +0.11(+0.27%)
Jun 19, 2017 41.85 41.85 41.74 41.75 151,062 -0.11(-0.27%)
Jun 16, 2017 41.85 41.88 41.84 41.86 57,825 +0.03(+0.08%)
Jun 15, 2017 41.84 41.86 41.80 41.83 572,955 -0.07(-0.16%)
Jun 14, 2017 41.92 41.98 41.85 41.90 97,057 +0.13(+0.31%)
Jun 13, 2017 41.75 41.78 41.72 41.76 88,669 +0.02(+0.04%)
Jun 12, 2017 41.75 41.80 41.72 41.75 84,685 -0.02(-0.04%)
Jun 09, 2017 41.74 41.78 41.70 41.76 85,731 -0.04(-0.10%)
Jun 08, 2017 41.81 41.81 41.73 41.81 91,844 +0.00(+0.00%)
Jun 07, 2017 41.85 41.86 41.77 41.81 56,266 -0.08(-0.20%)
Jun 06, 2017 41.87 41.90 41.85 41.89 78,380 +0.09(+0.22%)
Jun 05, 2017 41.81 41.83 41.77 41.80 80,659 -0.02(-0.06%)
Jun 02, 2017 41.82 41.85 41.73 41.82 80,934 +0.14(+0.33%)
Jun 01, 2017 41.69 41.74 41.64 41.68 72,659 -0.01(-0.02%)
May 31, 2017 41.72 41.74 41.65 41.69 60,314 +0.03(+0.08%)
May 30, 2017 41.69 41.69 41.63 41.66 54,989 +0.07(+0.18%)
May 26, 2017 41.67 41.67 41.59 41.59 40,306 -0.04(-0.09%)
May 25, 2017 41.64 41.64 41.55 41.62 51,674 -0.01(-0.03%)
May 24, 2017 41.59 41.63 41.48 41.63 64,851 +0.11(+0.26%)
May 23, 2017 41.66 41.67 41.45 41.53 95,679 -0.11(-0.25%)
May 22, 2017 41.63 41.64 41.55 41.63 67,829 +0.08(+0.20%)
May 19, 2017 41.63 41.63 41.55 41.55 85,220 -0.02(-0.04%)
May 18, 2017 41.62 41.66 41.57 41.57 60,660 -0.05(-0.13%)
May 17, 2017 41.59 41.64 41.52 41.62 58,481 +0.15(+0.36%)
May 16, 2017 41.37 41.50 41.37 41.47 59,434 +0.05(+0.12%)
May 15, 2017 41.42 41.44 41.39 41.42 46,788 -0.02(-0.04%)
May 12, 2017 41.40 41.44 41.34 41.44 56,179 +0.15(+0.36%)
May 11, 2017 41.25 41.31 41.23 41.29 49,720 -0.03(-0.08%)
May 10, 2017 41.33 41.34 41.23 41.32 78,455 +0.15(+0.36%)
May 09, 2017 41.27 41.29 41.18 41.18 96,388 -0.12(-0.30%)
May 08, 2017 41.33 41.33 41.28 41.30 47,396 -0.06(-0.14%)
May 05, 2017 41.34 41.36 41.28 41.36 62,974 +0.03(+0.07%)
May 04, 2017 41.32 41.34 41.28 41.33 54,703 -0.06(-0.14%)
May 03, 2017 41.45 41.45 41.36 41.39 63,938 -0.05(-0.13%)
May 02, 2017 41.36 41.44 41.36 41.44 118,136 +0.07(+0.18%)
May 01, 2017 41.39 41.42 41.32 41.37 83,540 -0.06(-0.15%)
Apr 28, 2017 41.36 41.43 41.34 41.43 36,449 +0.02(+0.06%)
Apr 27, 2017 41.36 41.42 41.34 41.41 88,546 +0.03(+0.08%)
Apr 26, 2017 41.32 41.37 41.28 41.37 77,120 +0.05(+0.12%)
Apr 25, 2017 41.36 41.39 41.29 41.32 66,068 -0.11(-0.26%)
Apr 24, 2017 41.38 41.44 41.34 41.43 91,738 -0.02(-0.04%)
Apr 21, 2017 41.48 41.50 41.41 41.45 69,385 -0.01(-0.02%)
Apr 20, 2017 41.41 41.47 41.39 41.45 76,630 -0.02(-0.06%)
Apr 19, 2017 41.43 41.49 41.38 41.48 84,183 -0.01(-0.02%)
Apr 18, 2017 41.49 41.56 41.46 41.49 88,360 +0.08(+0.20%)
Apr 17, 2017 41.44 41.46 41.40 41.41 91,179 -0.02(-0.04%)
Apr 13, 2017 41.41 41.46 41.36 41.42 92,396 +0.02(+0.04%)
Apr 12, 2017 41.32 41.41 41.28 41.41 76,648 +0.09(+0.22%)
Apr 11, 2017 41.25 41.32 41.20 41.32 94,501 +0.13(+0.32%)
Apr 10, 2017 41.17 41.21 41.14 41.19 61,475 +0.04(+0.10%)
Apr 07, 2017 41.26 41.30 41.08 41.14 98,950 -0.07(-0.18%)
Apr 06, 2017 41.22 41.23 41.08 41.22 62,843 +0.01(+0.02%)
Apr 05, 2017 41.16 41.23 41.12 41.21 45,784 +0.05(+0.12%)
Apr 04, 2017 41.17 41.18 41.10 41.16 84,587 +0.01(+0.02%)
Apr 03, 2017 41.13 41.19 41.05 41.15 82,017 +0.10(+0.25%)
Mar 31, 2017 41.04 41.06 40.97 41.05 84,969 +0.05(+0.12%)
Mar 30, 2017 41.06 41.07 40.99 41.00 51,985 -0.07(-0.18%)
Mar 29, 2017 41.03 41.08 40.98 41.08 40,545 +0.15(+0.38%)
Mar 28, 2017 41.08 41.09 40.92 40.92 278,682 -0.06(-0.16%)
Mar 27, 2017 41.08 41.09 40.97 40.99 57,532 +0.06(+0.16%)
Mar 24, 2017 40.98 41.02 40.91 40.92 44,880 +0.00(+0.00%)
Mar 23, 2017 41.03 41.03 40.88 40.92 133,309 -0.08(-0.20%)
Mar 22, 2017 40.99 41.03 40.95 41.00 30,744 +0.06(+0.14%)
Mar 21, 2017 40.86 40.95 40.83 40.95 52,175 +0.14(+0.35%)
Mar 20, 2017 40.80 40.84 40.75 40.80 72,387 +0.01(+0.03%)
Mar 17, 2017 40.78 40.81 40.70 40.79 55,905 +0.11(+0.28%)
Mar 16, 2017 40.76 40.77 40.67 40.68 84,350 +0.04(+0.10%)
Mar 15, 2017 40.60 40.78 40.52 40.64 159,821 +0.14(+0.34%)
Mar 14, 2017 40.50 40.58 40.48 40.50 1,697,645 +0.01(+0.02%)
Mar 13, 2017 40.50 40.56 40.48 40.49 39,522 -0.06(-0.15%)
Mar 10, 2017 40.54 40.58 40.51 40.55 37,711 +0.04(+0.09%)
Mar 09, 2017 40.56 40.57 40.48 40.51 55,926 -0.10(-0.24%)
Mar 08, 2017 40.61 40.65 40.56 40.61 60,019 -0.11(-0.26%)
Mar 07, 2017 40.78 40.78 40.69 40.72 61,386 -0.09(-0.22%)
Mar 06, 2017 40.82 40.82 40.74 40.81 729,786 +0.02(+0.04%)
Mar 03, 2017 40.83 40.83 40.74 40.79 65,046 +0.02(+0.04%)
Mar 02, 2017 40.80 40.82 40.73 40.77 54,515 -0.05(-0.13%)
Mar 01, 2017 40.84 40.85 40.80 40.83 36,442 -0.16(-0.38%)
Feb 28, 2017 41.02 41.06 40.97 40.98 37,175 -0.01(-0.02%)
Feb 27, 2017 41.06 41.07 40.97 40.99 97,418 -0.08(-0.20%)
Feb 24, 2017 41.04 41.10 40.99 41.07 45,339 +0.19(+0.48%)
Feb 23, 2017 40.86 40.95 40.86 40.88 77,516 +0.02(+0.04%)
Feb 22, 2017 40.86 40.91 40.77 40.86 95,503 +0.09(+0.22%)
Feb 21, 2017 40.81 40.86 40.77 40.77 31,466 -0.01(-0.02%)
Feb 17, 2017 40.78 40.78 40.78 0 +0.00(+0.00%)
Feb 16, 2017 40.73 40.80 40.69 40.78 30,267 +0.08(+0.20%)
Feb 15, 2017 40.68 40.73 40.61 40.70 93,899 -0.04(-0.10%)
Feb 14, 2017 40.83 40.83 40.65 40.74 76,677 -0.03(-0.08%)
Feb 13, 2017 40.83 40.83 40.76 40.77 87,725 -0.02(-0.06%)
Feb 10, 2017 40.76 40.84 40.74 40.80 472,792 +0.00(+0.01%)
Feb 09, 2017 40.87 40.87 40.74 40.79 59,273 -0.13(-0.33%)
Feb 08, 2017 40.87 40.93 40.82 40.93 34,749 +0.09(+0.22%)
Feb 07, 2017 40.77 40.85 40.68 40.84 63,210 +0.06(+0.16%)
Feb 06, 2017 40.76 40.80 40.68 40.77 29,997 +0.18(+0.44%)
Feb 03, 2017 40.73 40.77 40.56 40.59 42,835 -0.03(-0.08%)
Feb 02, 2017 40.71 40.72 40.58 40.63 50,161 +0.08(+0.20%)
Feb 01, 2017 40.57 40.64 40.50 40.55 90,771 -0.09(-0.22%)
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.