Indicators

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

45.00 +0.06 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.32	46.34	46.25	46.31	135,139	-0.02(-0.04%)
Nov 27, 2019	46.33	46.35	46.31	46.32	197,347	-0.07(-0.15%)
Nov 26, 2019	46.36	46.40	46.32	46.40	199,968	+0.09(+0.20%)
Nov 25, 2019	46.25	46.31	46.25	46.30	466,556	+0.06(+0.12%)
Nov 22, 2019	46.25	46.27	46.21	46.24	236,523	+0.01(+0.02%)
Nov 21, 2019	46.22	46.24	46.19	46.24	327,109	-0.06(-0.13%)
Nov 20, 2019	46.26	46.30	46.22	46.30	319,678	+0.09(+0.19%)
Nov 19, 2019	46.17	46.21	46.16	46.21	254,822	+0.06(+0.12%)
Nov 18, 2019	46.13	46.18	46.13	46.15	398,849	+0.04(+0.09%)
Nov 15, 2019	46.09	46.13	46.08	46.11	255,490	-0.00(-0.01%)
Nov 14, 2019	46.13	46.15	46.09	46.12	1,010,408	+0.13(+0.29%)
Nov 13, 2019	46.03	46.03	45.96	45.98	650,310	+0.04(+0.09%)
Nov 12, 2019	45.89	45.95	45.88	45.94	210,721	+0.04(+0.10%)
Nov 11, 2019	45.93	45.93	45.87	45.90	110,513	+0.00(+0.00%)
Nov 08, 2019	45.92	45.99	45.88	45.90	316,003	+0.00(+0.00%)
Nov 07, 2019	46.00	46.00	45.84	45.90	301,602	-0.19(-0.42%)
Nov 06, 2019	46.08	46.13	46.06	46.09	373,650	+0.06(+0.13%)
Nov 05, 2019	46.08	46.11	45.99	46.03	609,427	-0.16(-0.34%)
Nov 04, 2019	46.21	46.23	46.16	46.19	261,216	-0.10(-0.22%)

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.