Indicators

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

45.00 +0.06 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.97	45.17	44.94	45.06	1,722,152	+0.01(+0.02%)
Jul 28, 2022	45.03	45.08	44.95	45.05	1,803,116	+0.34(+0.76%)
Jul 27, 2022	44.64	44.84	44.64	44.71	1,460,081	+0.15(+0.34%)
Jul 26, 2022	44.74	44.78	44.55	44.56	1,625,429	-0.03(-0.06%)
Jul 25, 2022	44.53	44.61	44.53	44.59	1,651,524	-0.11(-0.25%)
Jul 22, 2022	44.66	44.83	44.62	44.70	2,746,682	+0.34(+0.76%)
Jul 21, 2022	44.15	44.42	44.14	44.37	8,171,575	+0.32(+0.73%)
Jul 20, 2022	44.19	44.19	44.02	44.05	1,572,744	+0.00(+0.00%)
Jul 19, 2022	44.07	44.09	43.96	44.05	1,307,973	+0.00(+0.00%)
Jul 18, 2022	44.11	44.12	43.98	44.05	1,238,827	-0.13(-0.30%)
Jul 15, 2022	44.05	44.22	44.04	44.18	1,636,737	+0.16(+0.36%)
Jul 14, 2022	43.86	44.06	43.79	44.02	1,168,282	-0.15(-0.34%)
Jul 13, 2022	43.76	44.18	43.75	44.17	1,818,075	+0.12(+0.28%)
Jul 12, 2022	44.10	44.20	44.04	44.05	1,104,285	+0.04(+0.09%)
Jul 11, 2022	44.01	44.10	43.97	44.01	1,380,508	+0.16(+0.36%)
Jul 08, 2022	43.90	43.91	43.80	43.85	1,075,783	-0.16(-0.36%)
Jul 07, 2022	44.13	44.13	43.96	44.01	1,354,573	-0.05(-0.11%)
Jul 06, 2022	44.42	44.43	44.05	44.06	1,388,056	-0.24(-0.55%)
Jul 05, 2022	44.31	44.38	44.23	44.30	1,830,198	+0.01(+0.02%)

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.