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 (%)
Feb 29, 2016 39.84 39.94 39.74 39.92 6,313 +0.04(+0.09%)
Feb 26, 2016 39.78 39.92 39.71 39.88 16,293 +0.01(+0.03%)
Feb 25, 2016 39.78 39.91 39.78 39.87 25,103 +0.07(+0.17%)
Feb 24, 2016 39.83 39.92 39.76 39.80 32,830 +0.07(+0.19%)
Feb 23, 2016 39.77 39.79 39.59 39.73 16,780 +0.02(+0.04%)
Feb 22, 2016 39.83 39.83 39.63 39.71 22,494 -0.04(-0.09%)
Feb 19, 2016 39.83 39.88 39.73 39.75 11,686 +0.02(+0.05%)
Feb 18, 2016 39.87 39.87 39.60 39.73 18,726 +0.16(+0.40%)
Feb 17, 2016 39.50 39.72 39.48 39.57 15,642 +0.01(+0.02%)
Feb 16, 2016 39.58 39.58 39.53 39.56 9,652 -0.13(-0.33%)
Feb 12, 2016 39.68 39.69 39.69 39.69 17,664 +0.02(+0.04%)
Feb 11, 2016 39.84 39.84 39.66 39.68 28,055 +0.00(+0.00%)
Feb 10, 2016 39.64 39.83 39.57 39.68 19,776 -0.05(-0.13%)
Feb 09, 2016 39.71 39.80 39.71 39.73 6,957 +0.05(+0.13%)
Feb 08, 2016 39.71 39.71 39.61 39.68 22,877 +0.13(+0.34%)
Feb 05, 2016 39.66 39.66 39.54 39.54 14,996 -0.01(-0.02%)
Feb 04, 2016 39.56 39.68 39.55 39.55 14,179 +0.03(+0.08%)
Feb 03, 2016 39.62 39.71 39.51 39.52 10,457 -0.04(-0.11%)
Feb 02, 2016 39.55 39.62 39.55 39.56 20,619 +0.08(+0.21%)
Feb 01, 2016 39.54 39.54 39.33 39.48 102,378 -0.03(-0.07%)
Jan 29, 2016 39.42 39.54 39.39 39.51 31,312 +0.11(+0.28%)
Jan 28, 2016 39.33 39.48 39.31 39.40 25,890 +0.05(+0.13%)
Jan 27, 2016 39.35 39.42 39.35 39.35 7,761 -0.09(-0.22%)
Jan 26, 2016 39.38 39.48 39.32 39.44 3,082 +0.27(+0.70%)
Jan 25, 2016 39.42 39.42 39.16 39.16 31,987 -0.08(-0.19%)
Jan 22, 2016 39.25 39.37 39.14 39.24 25,121 +0.09(+0.23%)
Jan 21, 2016 39.23 39.31 39.10 39.15 7,723 -0.16(-0.41%)
Jan 20, 2016 39.34 39.56 39.17 39.31 18,986 +0.01(+0.02%)
Jan 19, 2016 39.28 39.38 39.18 39.30 9,640 -0.06(-0.16%)
Jan 15, 2016 39.44 39.37 39.37 39.37 88,005 -0.00(-0.01%)
Jan 14, 2016 39.43 39.43 39.28 39.37 13,109 -0.06(-0.16%)
Jan 13, 2016 39.41 39.46 39.38 39.43 15,813 +0.06(+0.14%)
Jan 12, 2016 39.39 39.49 39.31 39.38 10,118 +0.10(+0.25%)
Jan 11, 2016 39.50 39.50 39.11 39.28 20,949 -0.17(-0.42%)
Jan 08, 2016 39.41 39.50 39.40 39.44 25,033 +0.07(+0.17%)
Jan 07, 2016 39.35 39.40 39.32 39.38 7,928 -0.04(-0.10%)
Jan 06, 2016 39.39 39.45 39.33 39.42 9,157 +0.19(+0.49%)
Jan 05, 2016 39.23 39.37 39.22 39.22 47,105 -0.06(-0.15%)
Jan 04, 2016 39.38 39.48 39.27 39.28 100,920 +0.06(+0.16%)
Dec 31, 2015 39.33 39.22 39.22 39.22 36,921 -0.09(-0.22%)
Dec 30, 2015 39.25 39.35 39.14 39.31 25,008 +0.03(+0.07%)
Dec 29, 2015 39.36 39.39 39.27 39.28 25,862 -0.08(-0.21%)
Dec 28, 2015 39.36 39.45 39.29 39.36 45,370 +0.01(+0.02%)
Dec 24, 2015 39.35 39.35 39.35 39.35 67,268 +0.13(+0.34%)
Dec 23, 2015 39.20 39.28 39.18 39.22 12,370 -0.01(-0.02%)
Dec 22, 2015 39.31 39.38 39.21 39.23 34,118 -0.11(-0.27%)
Dec 21, 2015 39.44 39.48 39.30 39.34 32,609 -0.19(-0.48%)
Dec 18, 2015 39.47 39.53 39.36 39.53 12,840 +0.14(+0.37%)
Dec 17, 2015 39.41 39.41 39.34 39.38 10,124 +0.04(+0.11%)
Dec 16, 2015 39.34 39.40 39.24 39.34 53,745 +0.03(+0.07%)
Dec 15, 2015 39.31 39.37 39.12 39.31 47,488 -0.12(-0.31%)
Dec 14, 2015 39.44 39.55 39.32 39.44 28,443 -0.12(-0.29%)
Dec 11, 2015 39.57 39.59 39.50 39.55 23,596 +0.01(+0.01%)
Dec 10, 2015 39.57 39.57 39.39 39.55 63,055 +0.02(+0.05%)
Dec 09, 2015 39.48 39.53 39.48 39.53 14,187 +0.00(+0.00%)
Dec 08, 2015 39.58 39.60 39.51 39.53 41,101 -0.02(-0.05%)
Dec 07, 2015 39.50 39.82 39.50 39.55 162,162 +0.09(+0.23%)
Dec 04, 2015 39.46 39.49 39.34 39.46 42,362 +0.04(+0.10%)
Dec 03, 2015 39.53 39.54 39.38 39.42 18,164 -0.26(-0.67%)
Dec 02, 2015 39.64 39.68 39.64 39.68 20,647 +0.04(+0.09%)
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.