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 (%)
Jun 30, 2015 39.41 39.41 39.35 39.41 2,466 +0.05(+0.13%)
Jun 29, 2015 39.13 39.46 39.13 39.36 13,312 +0.14(+0.37%)
Jun 26, 2015 39.21 39.21 39.21 39.21 6,769 -0.06(-0.16%)
Jun 25, 2015 39.27 39.29 39.24 39.27 28,555 -0.04(-0.10%)
Jun 24, 2015 39.31 39.31 39.25 39.31 8,981 +0.08(+0.20%)
Jun 23, 2015 39.37 39.37 39.21 39.24 40,130 -0.14(-0.37%)
Jun 22, 2015 39.46 39.49 39.38 39.38 8,297 -0.20(-0.51%)
Jun 19, 2015 39.58 39.59 39.46 39.58 16,513 +0.15(+0.37%)
Jun 18, 2015 39.40 39.51 39.29 39.44 11,330 +0.11(+0.29%)
Jun 17, 2015 39.36 39.50 39.21 39.33 4,305 +0.02(+0.05%)
Jun 16, 2015 39.38 39.40 39.31 39.31 4,104 +0.07(+0.18%)
Jun 15, 2015 39.45 39.45 39.24 39.24 9,644 -0.11(-0.29%)
Jun 12, 2015 39.37 39.42 39.34 39.35 3,537 -0.05(-0.13%)
Jun 11, 2015 39.15 39.40 39.15 39.40 4,818 +0.25(+0.64%)
Jun 10, 2015 39.21 39.21 39.15 39.15 3,285 -0.16(-0.42%)
Jun 09, 2015 39.36 39.36 39.22 39.31 17,962 -0.09(-0.24%)
Jun 08, 2015 39.29 39.44 39.29 39.41 4,425 +0.01(+0.02%)
Jun 05, 2015 39.46 39.46 39.31 39.40 23,645 -0.08(-0.20%)
Jun 04, 2015 39.49 39.50 39.46 39.48 9,572 -0.03(-0.08%)
Jun 03, 2015 39.50 39.51 39.50 39.51 1,757 -0.07(-0.17%)
Jun 02, 2015 39.65 39.65 39.58 39.58 7,659 -0.13(-0.34%)
Jun 01, 2015 39.80 39.80 39.69 39.71 3,315 -0.19(-0.47%)
May 29, 2015 39.84 39.90 39.78 39.90 12,312 +0.09(+0.24%)
May 28, 2015 39.79 39.90 39.79 39.80 12,450 -0.03(-0.07%)
May 27, 2015 39.76 39.83 39.76 39.83 15,225 +0.02(+0.05%)
May 26, 2015 39.71 39.84 39.71 39.81 32,351 +0.11(+0.29%)
May 22, 2015 39.71 39.70 39.70 39.70 31,118 -0.04(-0.10%)
May 21, 2015 39.69 39.74 39.69 39.74 12,067 +0.20(+0.52%)
May 20, 2015 39.60 39.64 39.53 39.53 16,125 -0.05(-0.12%)
May 19, 2015 39.58 39.66 39.58 39.58 13,358 -0.05(-0.13%)
May 18, 2015 39.77 39.80 39.63 39.63 37,620 -0.21(-0.53%)
May 15, 2015 39.72 39.85 39.72 39.84 7,999 +0.13(+0.34%)
May 14, 2015 39.63 39.71 39.59 39.71 9,583 +0.09(+0.23%)
May 13, 2015 39.69 39.71 39.60 39.62 21,204 -0.04(-0.09%)
May 12, 2015 39.62 39.68 39.62 39.66 5,637 -0.02(-0.04%)
May 11, 2015 39.77 39.77 39.67 39.67 16,658 -0.21(-0.52%)
May 08, 2015 39.84 39.93 39.83 39.88 6,109 +0.15(+0.38%)
May 07, 2015 39.68 39.73 39.64 39.73 36,008 +0.09(+0.23%)
May 06, 2015 39.72 39.73 39.60 39.64 18,087 -0.10(-0.26%)
May 05, 2015 39.75 39.76 39.69 39.74 9,277 -0.07(-0.17%)
May 04, 2015 39.79 39.86 39.79 39.80 12,835 -0.04(-0.10%)
May 01, 2015 39.83 39.84 39.82 39.84 3,864 -0.18(-0.45%)
Apr 30, 2015 39.93 40.04 39.93 40.02 20,196 +0.01(+0.02%)
Apr 29, 2015 40.05 40.11 39.90 40.02 28,955 -0.10(-0.24%)
Apr 28, 2015 40.20 40.23 40.11 40.11 10,001 -0.14(-0.34%)
Apr 27, 2015 40.25 40.35 40.22 40.25 5,619 -0.08(-0.19%)
Apr 24, 2015 40.16 40.33 40.14 40.33 47,836 +0.18(+0.45%)
Apr 23, 2015 40.15 40.25 40.10 40.15 6,336 +0.02(+0.06%)
Apr 22, 2015 40.17 40.22 40.13 40.13 16,587 -0.10(-0.24%)
Apr 21, 2015 40.25 40.27 40.18 40.22 23,976 -0.03(-0.07%)
Apr 20, 2015 40.22 40.29 40.21 40.25 44,211 +0.07(+0.18%)
Apr 17, 2015 40.25 40.32 40.16 40.18 113,479 -0.11(-0.26%)
Apr 16, 2015 40.30 40.30 40.24 40.29 3,219 -0.02(-0.04%)
Apr 15, 2015 40.30 40.40 40.26 40.30 30,815 +0.03(+0.08%)
Apr 14, 2015 40.33 40.40 40.27 40.27 52,800 +0.04(+0.09%)
Apr 13, 2015 40.17 40.27 40.14 40.24 69,425 +0.06(+0.16%)
Apr 10, 2015 40.21 40.21 40.12 40.17 36,057 +0.03(+0.08%)
Apr 09, 2015 40.18 40.20 40.07 40.14 672,203 -0.08(-0.19%)
Apr 08, 2015 40.16 40.23 40.15 40.22 241,600 +0.02(+0.06%)
Apr 07, 2015 40.16 40.26 40.11 40.20 43,240 +0.03(+0.08%)
Apr 06, 2015 40.15 40.22 40.13 40.16 101,080 +0.06(+0.15%)
Apr 02, 2015 40.15 40.11 40.11 40.11 524,431 -0.09(-0.23%)
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.