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 (%)
Mar 31, 2016 40.46 40.48 40.44 40.45 12,489 +0.05(+0.12%)
Mar 30, 2016 40.38 40.41 40.35 40.40 32,610 +0.04(+0.10%)
Mar 29, 2016 40.23 40.39 40.23 40.36 8,868 +0.10(+0.26%)
Mar 28, 2016 40.19 40.28 40.14 40.26 24,512 +0.06(+0.15%)
Mar 24, 2016 40.26 40.20 40.20 40.20 28,201 +0.06(+0.15%)
Mar 23, 2016 40.22 40.27 40.14 40.14 19,995 -0.05(-0.13%)
Mar 22, 2016 40.29 40.29 40.13 40.19 22,463 -0.03(-0.07%)
Mar 21, 2016 40.14 40.26 40.14 40.22 3,882 +0.00(+0.01%)
Mar 18, 2016 40.25 40.27 40.21 40.21 2,538 -0.02(-0.05%)
Mar 17, 2016 40.27 40.27 39.99 40.23 14,382 +0.11(+0.28%)
Mar 16, 2016 39.99 40.12 39.88 40.12 11,101 +0.10(+0.26%)
Mar 15, 2016 40.04 40.04 40.02 40.02 1,921 +0.06(+0.16%)
Mar 14, 2016 40.05 40.05 39.85 39.96 30,211 -0.01(-0.02%)
Mar 11, 2016 40.03 40.07 39.86 39.96 14,297 +0.06(+0.16%)
Mar 10, 2016 40.04 40.04 39.85 39.90 7,503 -0.01(-0.03%)
Mar 09, 2016 39.91 40.06 39.91 39.91 14,775 -0.13(-0.31%)
Mar 08, 2016 40.03 40.08 40.03 40.04 7,100 +0.15(+0.38%)
Mar 07, 2016 39.91 40.01 39.84 39.89 9,659 -0.06(-0.16%)
Mar 04, 2016 39.77 40.00 39.96 39.95 11,713 -0.01(-0.03%)
Mar 03, 2016 39.88 40.01 39.73 39.96 13,146 +0.12(+0.29%)
Mar 02, 2016 39.88 39.88 39.79 39.85 4,570 +0.00(+0.00%)
Mar 01, 2016 39.94 40.03 39.81 39.85 22,188 -0.07(-0.17%)
Feb 29, 2016 39.84 39.94 39.74 39.92 6,313 +0.04(+0.09%)
Feb 26, 2016 39.78 39.92 39.71 39.88 16,293 +0.01(+0.03%)
Feb 25, 2016 39.78 39.91 39.78 39.87 25,103 +0.07(+0.17%)
Feb 24, 2016 39.83 39.92 39.76 39.80 32,830 +0.07(+0.19%)
Feb 23, 2016 39.77 39.79 39.59 39.73 16,780 +0.02(+0.04%)
Feb 22, 2016 39.83 39.83 39.63 39.71 22,494 -0.04(-0.09%)
Feb 19, 2016 39.83 39.88 39.73 39.75 11,686 +0.02(+0.05%)
Feb 18, 2016 39.87 39.87 39.60 39.73 18,726 +0.16(+0.40%)
Feb 17, 2016 39.50 39.72 39.48 39.57 15,642 +0.01(+0.02%)
Feb 16, 2016 39.58 39.58 39.53 39.56 9,652 -0.13(-0.33%)
Feb 12, 2016 39.68 39.69 39.69 39.69 17,664 +0.02(+0.04%)
Feb 11, 2016 39.84 39.84 39.66 39.68 28,055 +0.00(+0.00%)
Feb 10, 2016 39.64 39.83 39.57 39.68 19,776 -0.05(-0.13%)
Feb 09, 2016 39.71 39.80 39.71 39.73 6,957 +0.05(+0.13%)
Feb 08, 2016 39.71 39.71 39.61 39.68 22,877 +0.13(+0.34%)
Feb 05, 2016 39.66 39.66 39.54 39.54 14,996 -0.01(-0.02%)
Feb 04, 2016 39.56 39.68 39.55 39.55 14,179 +0.03(+0.08%)
Feb 03, 2016 39.62 39.71 39.51 39.52 10,457 -0.04(-0.11%)
Feb 02, 2016 39.55 39.62 39.55 39.56 20,619 +0.08(+0.21%)
Feb 01, 2016 39.54 39.54 39.33 39.48 102,378 -0.03(-0.07%)
Jan 29, 2016 39.42 39.54 39.39 39.51 31,312 +0.11(+0.28%)
Jan 28, 2016 39.33 39.48 39.31 39.40 25,890 +0.05(+0.13%)
Jan 27, 2016 39.35 39.42 39.35 39.35 7,761 -0.09(-0.22%)
Jan 26, 2016 39.38 39.48 39.32 39.44 3,082 +0.27(+0.70%)
Jan 25, 2016 39.42 39.42 39.16 39.16 31,987 -0.08(-0.19%)
Jan 22, 2016 39.25 39.37 39.14 39.24 25,121 +0.09(+0.23%)
Jan 21, 2016 39.23 39.31 39.10 39.15 7,723 -0.16(-0.41%)
Jan 20, 2016 39.34 39.56 39.17 39.31 18,986 +0.01(+0.02%)
Jan 19, 2016 39.28 39.38 39.18 39.30 9,640 -0.06(-0.16%)
Jan 15, 2016 39.44 39.37 39.37 39.37 88,005 -0.00(-0.01%)
Jan 14, 2016 39.43 39.43 39.28 39.37 13,109 -0.06(-0.16%)
Jan 13, 2016 39.41 39.46 39.38 39.43 15,813 +0.06(+0.14%)
Jan 12, 2016 39.39 39.49 39.31 39.38 10,118 +0.10(+0.25%)
Jan 11, 2016 39.50 39.50 39.11 39.28 20,949 -0.17(-0.42%)
Jan 08, 2016 39.41 39.50 39.40 39.44 25,033 +0.07(+0.17%)
Jan 07, 2016 39.35 39.40 39.32 39.38 7,928 -0.04(-0.10%)
Jan 06, 2016 39.39 39.45 39.33 39.42 9,157 +0.19(+0.49%)
Jan 05, 2016 39.23 39.37 39.22 39.22 47,105 -0.06(-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.