Indicators

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

44.94 -0.15 (-0.33%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.54	44.70	44.51	44.52	2,857,068	-0.28(-0.63%)
Apr 28, 2022	44.71	44.80	44.64	44.80	1,479,087	+0.01(+0.02%)
Apr 27, 2022	44.98	45.00	44.76	44.79	2,313,256	-0.20(-0.44%)
Apr 26, 2022	45.06	45.06	44.92	44.99	1,945,068	+0.10(+0.23%)
Apr 25, 2022	44.79	44.98	44.77	44.88	2,893,871	+0.31(+0.69%)
Apr 22, 2022	44.55	44.71	44.49	44.57	3,611,092	-0.09(-0.21%)
Apr 21, 2022	44.84	44.84	44.55	44.67	2,700,125	-0.22(-0.50%)
Apr 20, 2022	44.79	44.95	44.78	44.89	2,204,406	+0.23(+0.52%)
Apr 19, 2022	44.77	44.82	44.63	44.66	2,745,372	-0.28(-0.62%)
Apr 18, 2022	45.06	45.06	44.90	44.94	3,055,913	-0.11(-0.25%)
Apr 14, 2022	45.33	45.34	45.05	45.05	4,184,819	-0.32(-0.70%)
Apr 13, 2022	45.33	45.48	45.33	45.37	3,720,964	+0.09(+0.21%)
Apr 12, 2022	45.36	45.41	45.26	45.28	2,245,668	+0.07(+0.14%)
Apr 11, 2022	45.24	45.25	45.09	45.21	1,834,026	-0.12(-0.27%)
Apr 08, 2022	45.38	45.46	45.28	45.33	2,257,359	-0.22(-0.47%)
Apr 07, 2022	45.64	45.69	45.54	45.55	1,933,989	-0.17(-0.37%)
Apr 06, 2022	45.55	45.82	45.51	45.71	3,254,493	-0.07(-0.16%)
Apr 05, 2022	46.16	46.16	45.79	45.79	4,399,369	-0.48(-1.03%)
Apr 04, 2022	46.22	46.27	46.12	46.27	1,796,896	+0.07(+0.16%)

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.