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, 2016 40.78 40.79 40.75 40.75 12,449 +0.02(+0.05%)
May 27, 2016 40.75 40.73 40.73 40.73 24,567 -0.02(-0.04%)
May 26, 2016 40.70 40.83 40.67 40.74 50,996 +0.06(+0.16%)
May 25, 2016 40.68 40.70 40.64 40.68 97,113 +0.05(+0.12%)
May 24, 2016 40.70 40.70 40.62 40.63 24,412 -0.02(-0.04%)
May 23, 2016 40.70 40.71 40.61 40.65 21,980 -0.05(-0.13%)
May 20, 2016 40.62 40.80 40.36 40.70 27,982 +0.03(+0.08%)
May 19, 2016 40.62 40.71 40.62 40.67 101,242 -0.05(-0.13%)
May 18, 2016 40.76 40.86 40.65 40.72 29,491 -0.13(-0.31%)
May 17, 2016 40.88 40.91 40.80 40.85 72,227 +0.02(+0.05%)
May 16, 2016 40.93 40.96 40.82 40.82 47,478 -0.06(-0.16%)
May 13, 2016 40.93 40.97 40.81 40.89 51,379 -0.01(-0.02%)
May 12, 2016 40.91 40.94 40.84 40.89 61,996 -0.01(-0.02%)
May 11, 2016 40.84 41.03 40.81 40.90 90,798 +0.07(+0.17%)
May 10, 2016 40.83 40.91 40.77 40.83 38,343 +0.00(+0.00%)
May 09, 2016 40.84 40.91 40.76 40.83 30,060 -0.02(-0.04%)
May 06, 2016 40.85 40.89 40.84 40.85 9,634 +0.02(+0.04%)
May 05, 2016 40.80 40.91 40.75 40.83 18,370 +0.04(+0.09%)
May 04, 2016 40.81 40.83 40.66 40.80 22,584 +0.03(+0.07%)
May 03, 2016 40.82 40.83 40.73 40.77 21,878 +0.06(+0.16%)
May 02, 2016 40.81 40.81 40.64 40.70 81,515 -0.01(-0.02%)
Apr 29, 2016 40.75 40.76 40.65 40.71 41,005 +0.07(+0.17%)
Apr 28, 2016 40.65 40.72 40.59 40.64 37,206 -0.04(-0.10%)
Apr 27, 2016 40.57 40.68 40.56 40.68 27,887 +0.15(+0.37%)
Apr 26, 2016 40.56 40.59 40.52 40.53 9,275 -0.04(-0.10%)
Apr 25, 2016 40.58 40.61 40.46 40.57 61,481 -0.04(-0.10%)
Apr 22, 2016 40.59 40.66 40.46 40.61 34,638 -0.02(-0.04%)
Apr 21, 2016 40.56 40.63 40.49 40.63 34,591 +0.00(+0.00%)
Apr 20, 2016 40.68 40.72 40.55 40.63 44,128 -0.06(-0.14%)
Apr 19, 2016 40.65 40.71 40.59 40.69 33,955 +0.06(+0.14%)
Apr 18, 2016 40.66 40.68 40.56 40.63 15,918 -0.01(-0.01%)
Apr 15, 2016 40.64 40.69 40.62 40.64 11,230 +0.04(+0.09%)
Apr 14, 2016 40.60 40.62 40.59 40.60 41,902 -0.05(-0.12%)
Apr 13, 2016 40.57 40.68 40.57 40.65 13,323 +0.09(+0.23%)
Apr 12, 2016 40.57 40.66 40.50 40.55 17,868 -0.08(-0.20%)
Apr 11, 2016 40.57 40.63 40.56 40.63 4,080 +0.05(+0.12%)
Apr 08, 2016 40.61 40.71 40.56 40.59 11,612 -0.04(-0.09%)
Apr 07, 2016 40.51 40.71 40.51 40.62 6,577 +0.06(+0.15%)
Apr 06, 2016 40.53 40.60 40.49 40.56 40,756 +0.00(+0.01%)
Apr 05, 2016 40.46 40.65 40.46 40.56 6,323 +0.07(+0.17%)
Apr 04, 2016 40.46 40.50 40.44 40.49 8,527 +0.10(+0.25%)
Apr 01, 2016 40.49 40.50 40.36 40.39 57,230 -0.06(-0.16%)
Mar 31, 2016 40.46 40.48 40.44 40.45 12,489 +0.05(+0.12%)
Mar 30, 2016 40.38 40.41 40.35 40.40 32,610 +0.04(+0.10%)
Mar 29, 2016 40.23 40.39 40.23 40.36 8,868 +0.10(+0.26%)
Mar 28, 2016 40.19 40.28 40.14 40.26 24,512 +0.06(+0.15%)
Mar 24, 2016 40.26 40.20 40.20 40.20 28,201 +0.06(+0.15%)
Mar 23, 2016 40.22 40.27 40.14 40.14 19,995 -0.05(-0.13%)
Mar 22, 2016 40.29 40.29 40.13 40.19 22,463 -0.03(-0.07%)
Mar 21, 2016 40.14 40.26 40.14 40.22 3,882 +0.00(+0.01%)
Mar 18, 2016 40.25 40.27 40.21 40.21 2,538 -0.02(-0.05%)
Mar 17, 2016 40.27 40.27 39.99 40.23 14,382 +0.11(+0.28%)
Mar 16, 2016 39.99 40.12 39.88 40.12 11,101 +0.10(+0.26%)
Mar 15, 2016 40.04 40.04 40.02 40.02 1,921 +0.06(+0.16%)
Mar 14, 2016 40.05 40.05 39.85 39.96 30,211 -0.01(-0.02%)
Mar 11, 2016 40.03 40.07 39.86 39.96 14,297 +0.06(+0.16%)
Mar 10, 2016 40.04 40.04 39.85 39.90 7,503 -0.01(-0.03%)
Mar 09, 2016 39.91 40.06 39.91 39.91 14,775 -0.13(-0.31%)
Mar 08, 2016 40.03 40.08 40.03 40.04 7,100 +0.15(+0.38%)
Mar 07, 2016 39.91 40.01 39.84 39.89 9,659 -0.06(-0.16%)
Mar 04, 2016 39.77 40.00 39.96 39.95 11,713 -0.01(-0.03%)
Mar 03, 2016 39.88 40.01 39.73 39.96 13,146 +0.12(+0.29%)
Mar 02, 2016 39.88 39.88 39.79 39.85 4,570 +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.