Skip to main content

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

47.22 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 48.76 48.79 48.70 48.76 689,137 -0.04(-0.09%)
Sep 29, 2020 48.81 48.85 48.79 48.81 354,011 +0.04(+0.09%)
Sep 28, 2020 48.75 48.80 48.72 48.76 580,192 +0.04(+0.09%)
Sep 25, 2020 48.70 48.74 48.68 48.72 542,435 +0.02(+0.04%)
Sep 24, 2020 48.74 48.75 48.69 48.70 374,723 -0.02(-0.04%)
Sep 23, 2020 48.79 48.84 48.72 48.72 365,741 -0.11(-0.22%)
Sep 22, 2020 48.84 48.88 48.80 48.83 336,234 +0.00(+0.00%)
Sep 21, 2020 48.92 48.93 48.81 48.83 427,059 -0.05(-0.11%)
Sep 18, 2020 48.95 48.95 48.84 48.88 266,310 -0.04(-0.07%)
Sep 17, 2020 48.93 48.96 48.87 48.91 370,087 -0.02(-0.04%)
Sep 16, 2020 48.93 49.00 48.90 48.93 450,383 +0.01(+0.02%)
Sep 15, 2020 48.92 48.94 48.88 48.92 306,523 +0.00(+0.00%)
Sep 14, 2020 48.92 48.95 48.87 48.92 323,664 +0.07(+0.15%)
Sep 11, 2020 48.91 48.98 48.83 48.85 458,795 +0.01(+0.02%)
Sep 10, 2020 48.83 48.89 48.77 48.84 299,155 +0.01(+0.02%)
Sep 09, 2020 48.88 48.91 48.78 48.83 727,752 +0.04(+0.07%)
Sep 08, 2020 48.88 48.91 48.79 48.80 632,934 -0.01(-0.02%)
Sep 04, 2020 48.97 48.97 48.76 48.81 460,579 -0.22(-0.45%)
Sep 03, 2020 49.09 49.12 49.00 49.03 934,926 -0.04(-0.09%)
Sep 02, 2020 49.00 49.08 48.91 49.07 360,858 +0.17(+0.36%)
Sep 01, 2020 48.84 48.99 48.78 48.90 700,693 +0.09(+0.18%)
Aug 31, 2020 48.77 48.88 48.74 48.81 1,337,145 +0.06(+0.13%)
Aug 28, 2020 48.68 48.75 48.67 48.75 248,737 +0.08(+0.17%)
Aug 27, 2020 48.93 48.93 48.67 48.67 311,467 -0.16(-0.33%)
Aug 26, 2020 48.79 48.85 48.73 48.83 453,442 +0.02(+0.04%)
Aug 25, 2020 48.85 48.87 48.72 48.81 319,332 -0.13(-0.26%)
Aug 24, 2020 48.98 48.98 48.91 48.93 286,129 +0.03(+0.05%)
Aug 21, 2020 48.91 48.96 48.84 48.91 377,128 +0.06(+0.13%)
Aug 20, 2020 48.90 48.94 48.84 48.84 666,909 +0.00(+0.00%)
Aug 19, 2020 48.91 48.95 48.84 48.84 339,050 -0.08(-0.16%)
Aug 18, 2020 48.87 48.93 48.84 48.93 528,191 +0.07(+0.15%)
Aug 17, 2020 48.79 48.88 48.79 48.85 538,419 +0.05(+0.11%)
Aug 14, 2020 48.77 48.87 48.73 48.80 305,055 -0.03(-0.06%)
Aug 13, 2020 49.01 49.01 48.78 48.83 322,920 -0.21(-0.42%)
Aug 12, 2020 49.04 49.06 48.96 49.03 372,662 -0.05(-0.11%)
Aug 11, 2020 49.13 49.13 49.04 49.09 318,820 -0.13(-0.27%)
Aug 10, 2020 49.31 49.34 49.22 49.22 677,502 -0.08(-0.16%)
Aug 07, 2020 49.35 49.39 49.26 49.30 372,770 -0.02(-0.04%)
Aug 06, 2020 49.27 49.39 49.27 49.32 588,975 +0.04(+0.09%)
Aug 05, 2020 49.27 49.29 49.22 49.27 503,758 -0.06(-0.13%)
Aug 04, 2020 49.25 49.34 49.25 49.34 455,113 +0.09(+0.18%)
Aug 03, 2020 49.16 49.26 49.13 49.25 402,973 +0.04(+0.09%)
Jul 31, 2020 49.15 49.21 49.11 49.20 352,012 +0.04(+0.07%)
Jul 30, 2020 49.11 49.18 49.05 49.17 1,638,794 +0.07(+0.15%)
Jul 29, 2020 49.06 49.10 48.99 49.10 258,347 +0.14(+0.29%)
Jul 28, 2020 49.03 49.07 48.93 48.95 393,153 -0.03(-0.05%)
Jul 27, 2020 49.08 49.09 48.94 48.98 337,807 -0.07(-0.15%)
Jul 24, 2020 49.03 49.10 48.98 49.05 3,557,521 +0.00(+0.00%)
Jul 23, 2020 49.08 49.10 48.99 49.05 347,349 +0.05(+0.11%)
Jul 22, 2020 49.05 49.05 48.94 49.00 399,612 +0.07(+0.15%)
Jul 21, 2020 48.86 48.95 48.86 48.93 412,884 +0.06(+0.13%)
Jul 20, 2020 48.81 48.87 48.80 48.86 238,613 +0.06(+0.13%)
Jul 17, 2020 48.79 48.82 48.73 48.80 310,026 +0.03(+0.05%)
Jul 16, 2020 48.75 48.82 48.70 48.77 538,830 +0.04(+0.09%)
Jul 15, 2020 48.65 48.75 48.65 48.73 310,305 +0.07(+0.15%)
Jul 14, 2020 48.67 48.72 48.64 48.66 364,486 +0.07(+0.15%)
Jul 13, 2020 48.62 48.68 48.54 48.59 436,043 -0.03(-0.06%)
Jul 10, 2020 48.75 48.75 48.59 48.61 309,354 -0.07(-0.15%)
Jul 09, 2020 48.61 48.69 48.60 48.69 286,751 +0.12(+0.24%)
Jul 08, 2020 48.58 48.61 48.50 48.57 354,335 -0.04(-0.09%)
Jul 07, 2020 48.53 48.62 48.52 48.61 537,784 +0.07(+0.15%)
Jul 06, 2020 48.49 48.56 48.46 48.54 1,667,742 +0.04(+0.09%)
Jul 02, 2020 48.49 48.53 48.40 48.50 382,690 +0.07(+0.15%)
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.