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 (%)
Nov 26, 2014 39.79 39.79 39.79 39.79 25 +0.10(+0.25%)
Nov 25, 2014 39.69 39.69 39.69 39.69 408 +0.04(+0.09%)
Nov 24, 2014 39.60 39.66 39.60 39.66 2,670 +0.18(+0.45%)
Nov 19, 2014 39.49 39.49 39.48 39.48 316 -0.04(-0.11%)
Nov 18, 2014 39.52 39.52 39.52 39.52 395 +0.04(+0.10%)
Nov 17, 2014 39.48 39.48 39.48 39.48 803 -0.11(-0.28%)
Nov 14, 2014 39.56 39.59 39.56 39.59 2,624 +0.05(+0.14%)
Nov 12, 2014 39.55 39.55 39.54 39.54 48 -0.00(-0.01%)
Nov 10, 2014 39.54 39.54 39.54 39.54 43 -0.03(-0.07%)
Nov 07, 2014 39.57 39.57 39.57 39.57 494 +0.04(+0.09%)
Nov 06, 2014 39.55 39.56 39.53 39.53 1,295 +0.02(+0.05%)
Nov 05, 2014 39.52 39.52 39.51 39.51 3,152 -0.09(-0.22%)
Nov 04, 2014 39.62 39.62 39.53 39.60 2,553 +0.01(+0.02%)
Nov 03, 2014 39.55 39.59 39.53 39.59 2,976 -0.09(-0.22%)
Oct 31, 2014 39.69 39.70 39.63 39.68 6,626 -0.02(-0.06%)
Oct 30, 2014 39.70 39.70 39.70 39.70 1,122 +0.01(+0.03%)
Oct 29, 2014 39.70 39.70 39.69 39.69 3,190 -0.02(-0.05%)
Oct 27, 2014 39.77 39.71 39.71 39.71 20,405 +0.04(+0.09%)
Oct 24, 2014 39.74 39.75 39.67 39.67 1,499 -0.05(-0.14%)
Oct 23, 2014 39.75 39.75 39.70 39.73 5,450 -0.06(-0.16%)
Oct 22, 2014 39.79 39.79 39.79 39.79 1,004 +0.04(+0.10%)
Oct 21, 2014 39.82 39.82 39.75 39.75 1,124 -0.07(-0.19%)
Oct 20, 2014 39.75 39.83 39.75 39.83 2,650 +0.07(+0.19%)
Oct 17, 2014 39.75 39.75 39.75 39.75 1,004 +0.02(+0.06%)
Oct 14, 2014 40.38 40.38 39.73 39.73 476 +0.03(+0.07%)
Oct 13, 2014 39.71 39.71 39.70 39.70 5,170 +0.11(+0.28%)
Oct 08, 2014 39.59 39.59 39.59 39.59 372 +0.01(+0.04%)
Oct 07, 2014 39.58 39.58 39.57 39.57 1,112 +0.12(+0.31%)
Oct 01, 2014 39.40 39.45 39.40 39.45 7 +0.18(+0.45%)
Sep 30, 2014 39.35 39.35 39.27 39.27 36,552 -0.08(-0.21%)
Sep 29, 2014 39.36 40.11 39.33 39.36 98,297 +0.04(+0.09%)
Sep 26, 2014 39.31 39.32 39.31 39.32 637 -0.04(-0.11%)
Sep 25, 2014 39.37 39.37 39.37 39.37 530 +0.03(+0.07%)
Sep 24, 2014 39.34 39.34 39.34 39.34 17 +0.00(+0.00%)
Sep 23, 2014 39.34 39.34 39.34 39.34 2,729 +0.01(+0.02%)
Sep 22, 2014 39.33 39.33 39.33 39.33 357 +0.04(+0.10%)
Sep 19, 2014 39.25 39.29 39.25 39.29 785 +0.09(+0.22%)
Sep 18, 2014 39.20 39.20 39.20 39.20 3,826 -0.04(-0.09%)
Sep 17, 2014 39.24 39.24 39.24 39.24 3,315 -0.02(-0.06%)
Sep 16, 2014 39.26 39.26 39.26 39.26 2 +0.00(+0.00%)
Sep 15, 2014 39.26 39.26 39.26 39.26 1,275 -0.08(-0.19%)
Sep 11, 2014 39.34 39.34 39.34 39.34 1,020 -0.06(-0.14%)
Sep 10, 2014 39.40 39.40 39.40 39.40 2 +0.00(+0.00%)
Sep 09, 2014 39.43 39.45 39.36 39.40 3,088 -0.04(-0.10%)
Sep 08, 2014 39.46 39.46 39.44 39.44 1,328 -0.07(-0.18%)
Sep 05, 2014 39.51 39.51 39.51 39.51 5 +0.00(+0.00%)
Sep 04, 2014 39.53 39.53 39.51 39.51 1,336 +0.10(+0.25%)
Sep 03, 2014 39.41 39.41 39.41 39.41 71 +0.00(+0.00%)
Sep 02, 2014 39.51 39.51 39.41 39.41 11,457 -0.19(-0.49%)
Aug 27, 2014 39.60 39.60 39.60 39.60 510 +0.05(+0.12%)
Aug 26, 2014 39.55 39.55 39.55 39.55 2,739 +0.05(+0.13%)
Aug 25, 2014 39.50 39.50 39.50 39.50 109 -0.00(-0.00%)
Aug 22, 2014 39.49 39.50 39.46 39.50 5,999 +0.06(+0.14%)
Aug 21, 2014 39.45 39.45 39.45 39.45 160 +0.00(+0.00%)
Aug 20, 2014 39.48 39.48 39.48 39.45 3,647 -0.15(-0.39%)
Aug 18, 2014 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Aug 15, 2014 39.60 39.60 39.60 39.60 255 +0.22(+0.55%)
Aug 14, 2014 39.38 39.38 39.38 39.38 130 +0.00(+0.00%)
Aug 13, 2014 39.38 39.38 39.38 39.38 443 -0.03(-0.08%)
Aug 12, 2014 39.42 39.42 39.42 39.42 209 +0.00(+0.00%)
Aug 11, 2014 39.42 39.42 39.42 39.42 137 +0.00(+0.00%)
Aug 08, 2014 39.39 39.42 39.39 39.42 5,861 +0.04(+0.11%)
Aug 07, 2014 39.37 39.37 39.37 39.37 1,711 +0.08(+0.21%)
Aug 06, 2014 39.29 39.29 39.29 39.29 2,588 +0.05(+0.14%)
Aug 01, 2014 39.24 39.24 39.24 39.24 0 -0.03(-0.08%)
Jul 31, 2014 39.24 39.27 39.24 39.27 1,451 -0.11(-0.29%)
Jul 30, 2014 39.38 39.38 39.38 39.38 765 -0.04(-0.11%)
Jul 29, 2014 39.44 39.44 39.42 39.42 1,229 -0.03(-0.07%)
Jul 25, 2014 39.45 39.45 39.45 39.45 2,040 -0.03(-0.07%)
Jul 23, 2014 39.47 39.48 39.47 39.48 3,035 +0.04(+0.11%)
Jul 22, 2014 39.44 39.44 39.44 39.44 1,818 +0.02(+0.04%)
Jul 21, 2014 39.42 39.42 39.42 39.42 7,652 +0.02(+0.05%)
Jul 18, 2014 39.52 39.52 39.40 39.40 2,805 -0.05(-0.13%)
Jul 17, 2014 39.42 39.45 39.40 39.45 39,054 +0.09(+0.23%)
Jul 16, 2014 39.36 39.36 39.36 39.36 2,627 +0.01(+0.02%)
Jul 15, 2014 39.36 39.38 39.35 39.35 29,588 -0.01(-0.02%)
Jul 14, 2014 39.40 39.40 39.36 39.36 10,738 -0.06(-0.16%)
Jul 11, 2014 39.44 39.44 39.42 39.42 1,657 +0.04(+0.11%)
Jul 10, 2014 39.40 39.41 39.38 39.38 15,329 +0.01(+0.03%)
Jul 09, 2014 39.34 39.37 39.34 39.37 20,405 +0.16(+0.42%)
Jul 07, 2014 39.20 39.20 39.20 39.20 0 +0.00(+0.00%)
Jul 03, 2014 39.18 39.20 39.20 39.20 2,040 -0.11(-0.29%)
Jul 02, 2014 39.32 39.32 39.32 39.32 1,356 -0.09(-0.23%)
Jun 30, 2014 39.41 39.41 39.41 39.41 10,202 +0.02(+0.05%)
Jun 27, 2014 39.39 39.39 39.39 39.39 5,142 +0.02(+0.05%)
Jun 26, 2014 39.37 39.37 39.37 39.37 4,825 +0.03(+0.07%)
Jun 25, 2014 39.34 39.34 39.34 39.34 6,060 +0.04(+0.11%)
Jun 24, 2014 39.27 39.30 39.27 39.30 7,397 +0.05(+0.12%)
Jun 23, 2014 39.33 39.33 39.25 39.25 1,114 -0.00(-0.01%)
Jun 20, 2014 39.28 39.28 39.26 39.26 1,221 +0.05(+0.12%)
Jun 19, 2014 39.26 39.27 39.21 39.21 10,866 -0.04(-0.11%)
Jun 18, 2014 39.22 39.25 39.21 39.25 43,268 +0.03(+0.07%)
Jun 17, 2014 39.22 39.22 39.22 39.22 1,275 -0.03(-0.08%)
Jun 16, 2014 39.24 39.27 39.24 39.25 5,606 +0.03(+0.08%)
Jun 13, 2014 39.22 39.22 39.22 39.22 15,304 -0.05(-0.12%)
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.