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 (%)
Sep 30, 2019	46.09	46.19	46.09	46.19	152,580	+0.03(+0.06%)
Sep 27, 2019	46.10	46.17	46.08	46.17	267,089	+0.05(+0.11%)
Sep 26, 2019	46.11	46.15	46.09	46.11	206,616	+0.06(+0.13%)
Sep 25, 2019	46.18	46.18	46.02	46.05	177,363	-0.18(-0.38%)
Sep 24, 2019	46.13	46.24	46.12	46.23	213,023	+0.10(+0.21%)
Sep 23, 2019	46.09	46.21	46.08	46.13	257,720	+0.04(+0.08%)
Sep 20, 2019	45.98	46.10	45.97	46.09	159,527	+0.15(+0.33%)
Sep 19, 2019	45.95	46.00	45.93	45.94	118,161	+0.04(+0.10%)
Sep 18, 2019	45.94	46.01	45.83	45.90	260,331	+0.04(+0.10%)
Sep 17, 2019	45.78	45.87	45.76	45.86	311,482	+0.07(+0.15%)
Sep 16, 2019	45.71	45.79	45.71	45.79	172,309	+0.11(+0.25%)
Sep 13, 2019	45.80	45.81	45.66	45.67	267,202	-0.22(-0.48%)
Sep 12, 2019	46.02	46.05	45.86	45.89	268,074	-0.05(-0.12%)
Sep 11, 2019	45.94	45.98	45.94	45.94	138,468	-0.01(-0.02%)
Sep 10, 2019	46.13	46.14	45.93	45.95	213,947	-0.22(-0.48%)
Sep 09, 2019	46.22	46.24	46.17	46.17	148,562	-0.19(-0.42%)
Sep 06, 2019	46.32	46.38	46.29	46.37	142,962	+0.06(+0.13%)
Sep 05, 2019	46.34	46.37	46.24	46.31	284,390	-0.19(-0.42%)
Sep 04, 2019	46.41	46.51	46.41	46.50	317,856	+0.05(+0.11%)

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.