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 (%)
Oct 30, 2015 39.60 39.90 39.39 39.55 59,097 -0.02(-0.05%)
Oct 29, 2015 39.60 39.62 39.52 39.57 17,192 -0.16(-0.40%)
Oct 28, 2015 39.80 39.80 39.68 39.73 7,757 -0.08(-0.21%)
Oct 27, 2015 39.82 39.92 39.81 39.81 14,880 +0.05(+0.12%)
Oct 26, 2015 39.71 39.78 39.71 39.76 2,754 +0.02(+0.05%)
Oct 23, 2015 39.76 39.93 39.70 39.75 13,966 +0.01(+0.03%)
Oct 22, 2015 39.77 39.79 39.73 39.73 40,960 -0.04(-0.10%)
Oct 21, 2015 39.74 39.77 39.67 39.77 8,379 +0.08(+0.21%)
Oct 20, 2015 39.60 39.69 39.59 39.69 6,079 -0.05(-0.12%)
Oct 19, 2015 39.75 39.90 39.67 39.74 7,341 +0.04(+0.10%)
Oct 16, 2015 39.77 39.78 39.70 39.70 4,795 -0.04(-0.10%)
Oct 15, 2015 39.76 39.77 39.66 39.74 7,691 -0.02(-0.06%)
Oct 14, 2015 39.75 39.90 39.74 39.76 20,485 +0.09(+0.24%)
Oct 13, 2015 39.68 39.68 39.64 39.67 5,394 -0.03(-0.07%)
Oct 12, 2015 39.66 39.71 39.63 39.69 7,117 +0.12(+0.29%)
Oct 09, 2015 39.58 39.67 39.58 39.58 4,051 -0.05(-0.12%)
Oct 08, 2015 39.63 39.63 39.63 39.63 2,558 +0.03(+0.07%)
Oct 07, 2015 39.54 39.62 39.54 39.60 8,780 +0.01(+0.03%)
Oct 06, 2015 40.43 40.47 39.44 39.58 15,761 +0.02(+0.06%)
Oct 05, 2015 39.56 39.68 39.54 39.56 24,310 -0.09(-0.23%)
Oct 02, 2015 39.57 39.68 39.57 39.65 12,311 +0.13(+0.34%)
Oct 01, 2015 39.57 39.57 39.40 39.52 28,031 +0.08(+0.20%)
Sep 30, 2015 39.36 39.44 39.36 39.44 3,464 -0.18(-0.45%)
Sep 29, 2015 39.48 39.62 39.36 39.62 5,599 +0.25(+0.64%)
Sep 28, 2015 39.46 39.50 39.32 39.36 9,453 -0.04(-0.10%)
Sep 25, 2015 39.42 39.44 39.40 39.40 6,095 -0.14(-0.36%)
Sep 24, 2015 39.60 39.60 39.39 39.54 34,171 +0.03(+0.08%)
Sep 23, 2015 39.51 39.52 39.51 39.51 2,653 +0.08(+0.21%)
Sep 22, 2015 39.55 39.56 39.41 39.43 23,889 -0.12(-0.31%)
Sep 21, 2015 39.58 39.58 39.51 39.55 7,699 -0.14(-0.35%)
Sep 18, 2015 39.63 39.70 39.56 39.69 13,220 +0.05(+0.14%)
Sep 17, 2015 39.38 39.64 39.36 39.64 17,689 +0.30(+0.77%)
Sep 16, 2015 39.34 39.46 39.33 39.34 16,141 -0.03(-0.07%)
Sep 15, 2015 39.49 39.49 39.35 39.36 14,674 -0.17(-0.44%)
Sep 14, 2015 39.48 39.55 39.48 39.54 10,953 +0.04(+0.10%)
Sep 11, 2015 39.52 39.56 39.47 39.50 10,167 +0.05(+0.12%)
Sep 10, 2015 39.47 39.47 39.43 39.45 14,806 -0.09(-0.22%)
Sep 09, 2015 39.40 39.60 39.40 39.54 26,525 +0.06(+0.15%)
Sep 08, 2015 39.51 39.58 39.46 39.48 24,344 -0.15(-0.38%)
Sep 04, 2015 39.53 39.63 39.63 39.63 4,575 +0.13(+0.33%)
Sep 03, 2015 39.50 39.57 39.47 39.50 28,861 +0.05(+0.11%)
Sep 02, 2015 39.40 39.45 39.38 39.45 6,667 +0.07(+0.17%)
Sep 01, 2015 39.41 39.50 39.34 39.38 10,132 -0.04(-0.11%)
Aug 31, 2015 39.53 39.53 39.38 39.43 6,454 -0.04(-0.10%)
Aug 28, 2015 39.54 39.54 39.41 39.47 18,574 +0.00(+0.01%)
Aug 27, 2015 39.48 39.92 39.39 39.46 19,806 +0.03(+0.07%)
Aug 26, 2015 39.38 39.62 39.31 39.44 69,843 +0.04(+0.10%)
Aug 25, 2015 39.54 39.54 39.32 39.40 3,630 +0.07(+0.18%)
Aug 24, 2015 39.49 39.75 39.02 39.33 36,654 -0.14(-0.35%)
Aug 21, 2015 39.61 39.70 39.44 39.46 44,290 -0.20(-0.52%)
Aug 20, 2015 39.57 39.67 39.57 39.67 55,943 +0.07(+0.17%)
Aug 19, 2015 39.49 39.60 39.34 39.60 10,874 +0.12(+0.30%)
Aug 18, 2015 39.44 39.55 39.44 39.48 21,150 +0.00(+0.00%)
Aug 17, 2015 39.49 39.58 39.47 39.48 15,949 +0.05(+0.13%)
Aug 14, 2015 39.34 39.50 39.31 39.43 7,737 -0.13(-0.32%)
Aug 13, 2015 39.39 39.59 39.34 39.56 95,722 +0.13(+0.33%)
Aug 12, 2015 39.58 39.58 39.43 39.43 7,852 -0.06(-0.16%)
Aug 11, 2015 39.43 39.49 39.37 39.49 2,938 +0.18(+0.46%)
Aug 10, 2015 39.25 39.31 39.25 39.31 9,929 -0.03(-0.07%)
Aug 07, 2015 39.41 39.43 39.20 39.34 8,549 -0.14(-0.36%)
Aug 06, 2015 39.53 39.54 39.41 39.48 16,295 +0.05(+0.13%)
Aug 05, 2015 39.28 39.49 39.28 39.43 6,721 -0.09(-0.24%)
Aug 04, 2015 39.52 39.52 39.44 39.52 11,159 -0.08(-0.19%)
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.