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 30, 2020	49.71	49.77	49.68	49.71	494,369	+0.04(+0.07%)
Nov 27, 2020	49.68	49.73	49.64	49.68	354,199	+0.05(+0.11%)
Nov 25, 2020	49.59	49.67	49.59	49.62	318,252	+0.00(+0.00%)
Nov 24, 2020	49.61	49.66	49.52	49.62	412,395	-0.02(-0.04%)
Nov 23, 2020	49.61	49.68	49.60	49.64	343,872	-0.05(-0.09%)
Nov 20, 2020	49.63	49.70	49.59	49.69	357,168	+0.03(+0.05%)
Nov 19, 2020	49.57	49.67	49.54	49.66	470,779	+0.11(+0.22%)
Nov 18, 2020	49.51	49.57	49.49	49.55	3,007,588	+0.11(+0.22%)
Nov 17, 2020	49.47	49.51	49.44	49.44	652,668	+0.05(+0.09%)
Nov 16, 2020	49.40	49.44	49.34	49.39	1,058,117	-0.02(-0.04%)
Nov 13, 2020	49.38	49.44	49.37	49.41	279,446	+0.04(+0.07%)
Nov 12, 2020	49.29	49.39	49.28	49.38	435,919	+0.16(+0.33%)
Nov 11, 2020	49.20	49.26	49.18	49.21	357,363	+0.05(+0.09%)
Nov 10, 2020	49.21	49.26	49.14	49.17	1,100,690	-0.11(-0.22%)
Nov 09, 2020	49.29	49.34	49.15	49.28	512,698	-0.14(-0.28%)
Nov 06, 2020	49.44	49.46	49.38	49.41	449,180	-0.12(-0.24%)
Nov 05, 2020	49.52	49.56	49.46	49.53	411,681	+0.08(+0.17%)
Nov 04, 2020	49.43	49.50	49.40	49.45	387,850	+0.34(+0.69%)
Nov 03, 2020	49.08	49.13	49.04	49.11	1,028,612	+0.00(+0.00%)

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.