Skip to main content

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

47.24 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 44.09 44.15 44.02 44.15 244,029 +0.14(+0.31%)
May 30, 2019 43.93 44.01 43.91 44.01 102,028 +0.10(+0.23%)
May 29, 2019 43.95 43.97 43.91 43.91 171,839 +0.01(+0.03%)
May 28, 2019 43.88 43.91 43.84 43.90 296,574 +0.07(+0.16%)
May 24, 2019 43.80 43.83 43.77 43.83 178,591 +0.02(+0.04%)
May 23, 2019 43.69 43.83 43.69 43.81 183,116 +0.12(+0.28%)
May 22, 2019 43.63 43.70 43.63 43.69 85,961 +0.06(+0.14%)
May 21, 2019 43.64 43.65 43.62 43.63 244,499 -0.02(-0.05%)
May 20, 2019 43.67 43.70 43.65 43.65 90,611 -0.05(-0.11%)
May 17, 2019 43.72 43.72 43.65 43.70 146,278 +0.03(+0.08%)
May 16, 2019 43.66 43.70 43.65 43.66 230,765 -0.03(-0.07%)
May 15, 2019 43.70 43.72 43.65 43.69 214,709 +0.08(+0.18%)
May 14, 2019 43.62 43.65 43.59 43.62 295,326 +0.02(+0.05%)
May 13, 2019 43.63 43.65 43.59 43.59 414,421 +0.03(+0.08%)
May 10, 2019 43.56 43.59 43.53 43.56 218,664 +0.00(+0.00%)
May 09, 2019 43.59 43.59 43.52 43.56 162,447 +0.00(+0.00%)
May 08, 2019 43.60 43.61 43.54 43.56 479,490 -0.03(-0.08%)
May 07, 2019 43.59 43.60 43.56 43.59 196,381 +0.04(+0.09%)
May 06, 2019 43.55 43.57 43.53 43.55 145,583 +0.05(+0.13%)
May 03, 2019 43.48 43.52 43.47 43.50 263,139 +0.05(+0.12%)
May 02, 2019 43.49 43.50 43.41 43.45 396,352 -0.07(-0.16%)
May 01, 2019 43.53 43.70 43.50 43.52 371,128 -0.03(-0.07%)
Apr 30, 2019 43.51 43.55 43.48 43.55 1,406,098 +0.08(+0.18%)
Apr 29, 2019 43.48 43.49 43.44 43.47 422,455 -0.06(-0.14%)
Apr 26, 2019 43.57 43.57 43.51 43.53 159,553 +0.10(+0.24%)
Apr 25, 2019 43.47 43.47 43.40 43.43 242,130 -0.03(-0.08%)
Apr 24, 2019 43.42 43.46 43.38 43.46 128,207 +0.12(+0.27%)
Apr 23, 2019 43.35 43.37 43.32 43.35 169,944 +0.06(+0.13%)
Apr 22, 2019 43.33 43.33 43.28 43.29 154,849 -0.06(-0.14%)
Apr 18, 2019 43.40 43.40 43.34 43.35 207,977 +0.04(+0.10%)
Apr 17, 2019 43.30 43.34 43.29 43.31 156,376 +0.02(+0.04%)
Apr 16, 2019 43.31 43.32 43.28 43.29 230,492 -0.07(-0.17%)
Apr 15, 2019 43.34 43.37 43.33 43.36 179,175 +0.02(+0.04%)
Apr 12, 2019 43.36 43.38 43.34 43.35 156,534 -0.09(-0.20%)
Apr 11, 2019 43.42 43.45 43.38 43.43 287,981 -0.02(-0.04%)
Apr 10, 2019 43.38 43.46 43.38 43.45 309,605 +0.07(+0.17%)
Apr 09, 2019 43.37 43.40 43.34 43.38 166,929 +0.03(+0.06%)
Apr 08, 2019 43.36 43.36 43.34 43.35 192,486 -0.02(-0.04%)
Apr 05, 2019 43.31 43.38 43.29 43.37 277,884 +0.04(+0.10%)
Apr 04, 2019 43.28 43.33 43.28 43.32 183,952 +0.03(+0.07%)
Apr 03, 2019 43.28 43.31 43.27 43.29 243,089 -0.01(-0.03%)
Apr 02, 2019 43.33 43.35 43.30 43.31 243,131 -0.01(-0.02%)
Apr 01, 2019 43.39 43.39 43.29 43.32 308,581 -0.14(-0.33%)
Mar 29, 2019 43.39 43.47 43.39 43.46 226,115 -0.03(-0.06%)
Mar 28, 2019 43.47 43.49 43.44 43.48 223,548 -0.01(-0.02%)
Mar 27, 2019 43.45 43.50 43.45 43.49 137,262 +0.09(+0.22%)
Mar 26, 2019 43.36 43.42 43.35 43.40 193,549 +0.02(+0.04%)
Mar 25, 2019 43.33 43.43 43.30 43.38 193,017 +0.04(+0.10%)
Mar 22, 2019 43.25 43.37 43.23 43.34 165,220 +0.18(+0.42%)
Mar 21, 2019 43.13 43.18 43.13 43.16 119,317 +0.00(+0.00%)
Mar 20, 2019 42.96 43.16 42.96 43.16 316,418 +0.23(+0.54%)
Mar 19, 2019 42.97 42.97 42.93 42.93 263,027 -0.09(-0.22%)
Mar 18, 2019 42.96 43.02 42.96 43.02 8,470,708 +0.03(+0.06%)
Mar 15, 2019 42.93 42.99 42.93 42.99 127,146 +0.10(+0.24%)
Mar 14, 2019 42.90 42.93 42.87 42.89 150,615 -0.02(-0.04%)
Mar 13, 2019 42.92 42.94 42.90 42.91 195,677 -0.03(-0.06%)
Mar 12, 2019 42.86 42.95 42.84 42.93 117,740 +0.09(+0.22%)
Mar 11, 2019 42.81 42.86 42.81 42.84 181,618 +0.00(+0.01%)
Mar 08, 2019 42.80 42.84 42.77 42.84 126,797 +0.03(+0.07%)
Mar 07, 2019 42.77 42.81 42.75 42.81 95,178 +0.11(+0.26%)
Mar 06, 2019 42.65 42.74 42.65 42.69 136,346 +0.05(+0.12%)
Mar 05, 2019 42.61 42.66 42.61 42.64 314,938 +0.00(+0.00%)
Mar 04, 2019 42.63 42.69 42.61 42.64 343,728 +0.03(+0.07%)
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.