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 (%)
May 31, 2017 41.72 41.74 41.65 41.69 60,314 +0.03(+0.08%)
May 30, 2017 41.69 41.69 41.63 41.66 54,989 +0.07(+0.18%)
May 26, 2017 41.67 41.67 41.59 41.59 40,306 -0.04(-0.09%)
May 25, 2017 41.64 41.64 41.55 41.62 51,674 -0.01(-0.03%)
May 24, 2017 41.59 41.63 41.48 41.63 64,851 +0.11(+0.26%)
May 23, 2017 41.66 41.67 41.45 41.53 95,679 -0.11(-0.25%)
May 22, 2017 41.63 41.64 41.55 41.63 67,829 +0.08(+0.20%)
May 19, 2017 41.63 41.63 41.55 41.55 85,220 -0.02(-0.04%)
May 18, 2017 41.62 41.66 41.57 41.57 60,660 -0.05(-0.13%)
May 17, 2017 41.59 41.64 41.52 41.62 58,481 +0.15(+0.36%)
May 16, 2017 41.37 41.50 41.37 41.47 59,434 +0.05(+0.12%)
May 15, 2017 41.42 41.44 41.39 41.42 46,788 -0.02(-0.04%)
May 12, 2017 41.40 41.44 41.34 41.44 56,179 +0.15(+0.36%)
May 11, 2017 41.25 41.31 41.23 41.29 49,720 -0.03(-0.08%)
May 10, 2017 41.33 41.34 41.23 41.32 78,455 +0.15(+0.36%)
May 09, 2017 41.27 41.29 41.18 41.18 96,388 -0.12(-0.30%)
May 08, 2017 41.33 41.33 41.28 41.30 47,396 -0.06(-0.14%)
May 05, 2017 41.34 41.36 41.28 41.36 62,974 +0.03(+0.07%)
May 04, 2017 41.32 41.34 41.28 41.33 54,703 -0.06(-0.14%)
May 03, 2017 41.45 41.45 41.36 41.39 63,938 -0.05(-0.13%)
May 02, 2017 41.36 41.44 41.36 41.44 118,136 +0.07(+0.18%)
May 01, 2017 41.39 41.42 41.32 41.37 83,540 -0.06(-0.15%)
Apr 28, 2017 41.36 41.43 41.34 41.43 36,449 +0.02(+0.06%)
Apr 27, 2017 41.36 41.42 41.34 41.41 88,546 +0.03(+0.08%)
Apr 26, 2017 41.32 41.37 41.28 41.37 77,120 +0.05(+0.12%)
Apr 25, 2017 41.36 41.39 41.29 41.32 66,068 -0.11(-0.26%)
Apr 24, 2017 41.38 41.44 41.34 41.43 91,738 -0.02(-0.04%)
Apr 21, 2017 41.48 41.50 41.41 41.45 69,385 -0.01(-0.02%)
Apr 20, 2017 41.41 41.47 41.39 41.45 76,630 -0.02(-0.06%)
Apr 19, 2017 41.43 41.49 41.38 41.48 84,183 -0.01(-0.02%)
Apr 18, 2017 41.49 41.56 41.46 41.49 88,360 +0.08(+0.20%)
Apr 17, 2017 41.44 41.46 41.40 41.41 91,179 -0.02(-0.04%)
Apr 13, 2017 41.41 41.46 41.36 41.42 92,396 +0.02(+0.04%)
Apr 12, 2017 41.32 41.41 41.28 41.41 76,648 +0.09(+0.22%)
Apr 11, 2017 41.25 41.32 41.20 41.32 94,501 +0.13(+0.32%)
Apr 10, 2017 41.17 41.21 41.14 41.19 61,475 +0.04(+0.10%)
Apr 07, 2017 41.26 41.30 41.08 41.14 98,950 -0.07(-0.18%)
Apr 06, 2017 41.22 41.23 41.08 41.22 62,843 +0.01(+0.02%)
Apr 05, 2017 41.16 41.23 41.12 41.21 45,784 +0.05(+0.12%)
Apr 04, 2017 41.17 41.18 41.10 41.16 84,587 +0.01(+0.02%)
Apr 03, 2017 41.13 41.19 41.05 41.15 82,017 +0.10(+0.25%)
Mar 31, 2017 41.04 41.06 40.97 41.05 84,969 +0.05(+0.12%)
Mar 30, 2017 41.06 41.07 40.99 41.00 51,985 -0.07(-0.18%)
Mar 29, 2017 41.03 41.08 40.98 41.08 40,545 +0.15(+0.38%)
Mar 28, 2017 41.08 41.09 40.92 40.92 278,682 -0.06(-0.16%)
Mar 27, 2017 41.08 41.09 40.97 40.99 57,532 +0.06(+0.16%)
Mar 24, 2017 40.98 41.02 40.91 40.92 44,880 +0.00(+0.00%)
Mar 23, 2017 41.03 41.03 40.88 40.92 133,309 -0.08(-0.20%)
Mar 22, 2017 40.99 41.03 40.95 41.00 30,744 +0.06(+0.14%)
Mar 21, 2017 40.86 40.95 40.83 40.95 52,175 +0.14(+0.35%)
Mar 20, 2017 40.80 40.84 40.75 40.80 72,387 +0.01(+0.03%)
Mar 17, 2017 40.78 40.81 40.70 40.79 55,905 +0.11(+0.28%)
Mar 16, 2017 40.76 40.77 40.67 40.68 84,350 +0.04(+0.10%)
Mar 15, 2017 40.60 40.78 40.52 40.64 159,821 +0.14(+0.34%)
Mar 14, 2017 40.50 40.58 40.48 40.50 1,697,645 +0.01(+0.02%)
Mar 13, 2017 40.50 40.56 40.48 40.49 39,522 -0.06(-0.15%)
Mar 10, 2017 40.54 40.58 40.51 40.55 37,711 +0.04(+0.09%)
Mar 09, 2017 40.56 40.57 40.48 40.51 55,926 -0.10(-0.24%)
Mar 08, 2017 40.61 40.65 40.56 40.61 60,019 -0.11(-0.26%)
Mar 07, 2017 40.78 40.78 40.69 40.72 61,386 -0.09(-0.22%)
Mar 06, 2017 40.82 40.82 40.74 40.81 729,786 +0.02(+0.04%)
Mar 03, 2017 40.83 40.83 40.74 40.79 65,046 +0.02(+0.04%)
Mar 02, 2017 40.80 40.82 40.73 40.77 54,515 -0.05(-0.13%)
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.