Skip to main content

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

47.22 -0.14 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.40 44.41 44.29 44.33 1,549,683 -0.33(-0.75%)
May 27, 2022 44.64 44.71 44.59 44.66 1,138,921 +0.13(+0.29%)
May 26, 2022 44.56 44.61 44.45 44.53 1,279,458 +0.01(+0.02%)
May 25, 2022 44.46 44.52 44.39 44.52 1,853,589 +0.17(+0.38%)
May 24, 2022 44.13 44.38 44.13 44.36 2,189,686 +0.35(+0.80%)
May 23, 2022 44.06 44.14 43.97 44.00 2,375,114 -0.14(-0.32%)
May 20, 2022 44.02 44.15 44.02 44.14 2,478,533 +0.13(+0.29%)
May 19, 2022 44.09 44.13 43.97 44.01 4,277,591 +0.09(+0.21%)
May 18, 2022 43.73 43.92 43.73 43.92 9,572,148 +0.11(+0.25%)
May 17, 2022 43.78 43.86 43.76 43.81 2,938,376 -0.17(-0.38%)
May 16, 2022 44.00 44.09 43.98 43.98 3,468,016 +0.05(+0.11%)
May 13, 2022 43.98 44.01 43.89 43.93 1,707,825 -0.14(-0.32%)
May 12, 2022 44.05 44.15 44.04 44.07 2,160,501 +0.06(+0.13%)
May 11, 2022 43.72 44.02 43.68 44.01 2,725,239 +0.13(+0.30%)
May 10, 2022 43.92 44.00 43.85 43.88 2,555,242 +0.17(+0.38%)
May 09, 2022 43.55 43.75 43.51 43.72 2,466,561 +0.12(+0.28%)
May 06, 2022 43.65 43.75 43.57 43.60 2,083,931 -0.15(-0.34%)
May 05, 2022 43.99 43.99 43.62 43.75 2,380,700 -0.44(-1.01%)
May 04, 2022 43.89 44.23 43.82 44.19 2,788,448 +0.26(+0.59%)
May 03, 2022 44.05 44.11 43.93 43.93 2,090,699 +0.07(+0.17%)
May 02, 2022 43.91 43.94 43.78 43.86 2,298,353 -0.21(-0.48%)
Apr 29, 2022 44.09 44.25 44.06 44.07 2,886,153 -0.28(-0.63%)
Apr 28, 2022 44.25 44.35 44.19 44.35 1,494,144 +0.01(+0.02%)
Apr 27, 2022 44.52 44.55 44.31 44.34 2,336,805 -0.19(-0.44%)
Apr 26, 2022 44.61 44.61 44.47 44.53 1,964,868 +0.10(+0.23%)
Apr 25, 2022 44.34 44.53 44.32 44.43 2,923,330 +0.31(+0.69%)
Apr 22, 2022 44.10 44.25 44.04 44.12 3,647,852 -0.09(-0.21%)
Apr 21, 2022 44.38 44.38 44.10 44.22 2,727,612 -0.22(-0.50%)
Apr 20, 2022 44.34 44.50 44.33 44.44 2,226,847 +0.23(+0.52%)
Apr 19, 2022 44.32 44.37 44.19 44.21 2,773,319 -0.28(-0.62%)
Apr 18, 2022 44.61 44.61 44.45 44.49 3,087,022 -0.11(-0.25%)
Apr 14, 2022 44.87 44.88 44.60 44.60 4,227,420 -0.31(-0.70%)
Apr 13, 2022 44.87 45.02 44.87 44.91 3,758,843 +0.09(+0.21%)
Apr 12, 2022 44.90 44.95 44.80 44.82 2,268,529 +0.06(+0.14%)
Apr 11, 2022 44.78 44.79 44.64 44.75 1,852,696 -0.12(-0.27%)
Apr 08, 2022 44.92 45.00 44.83 44.87 2,280,339 -0.21(-0.47%)
Apr 07, 2022 45.18 45.23 45.08 45.09 1,953,677 -0.17(-0.37%)
Apr 06, 2022 45.09 45.36 45.05 45.25 3,287,623 -0.07(-0.16%)
Apr 05, 2022 45.70 45.70 45.33 45.33 4,444,154 -0.47(-1.03%)
Apr 04, 2022 45.75 45.80 45.65 45.80 1,815,188 +0.07(+0.16%)
Apr 01, 2022 45.57 45.82 45.52 45.73 1,842,422 -0.11(-0.24%)
Mar 31, 2022 45.87 45.91 45.78 45.84 1,848,066 +0.02(+0.04%)
Mar 30, 2022 45.61 45.82 45.61 45.82 1,937,656 +0.14(+0.30%)
Mar 29, 2022 45.57 45.72 45.54 45.68 1,887,384 +0.21(+0.47%)
Mar 28, 2022 45.43 45.54 45.39 45.47 1,931,191 +0.09(+0.20%)
Mar 25, 2022 45.54 45.56 45.31 45.38 1,613,572 -0.29(-0.63%)
Mar 24, 2022 45.58 45.73 45.56 45.66 1,346,549 -0.10(-0.22%)
Mar 23, 2022 45.70 45.80 45.60 45.76 1,473,461 +0.12(+0.26%)
Mar 22, 2022 45.62 45.69 45.57 45.64 5,417,419 -0.13(-0.28%)
Mar 21, 2022 45.97 46.01 45.73 45.77 2,837,112 -0.41(-0.88%)
Mar 18, 2022 46.11 46.20 46.11 46.18 1,490,154 +0.07(+0.16%)
Mar 17, 2022 46.04 46.15 46.02 46.11 1,783,779 +0.07(+0.16%)
Mar 16, 2022 45.93 46.03 45.70 46.03 4,010,774 +0.16(+0.34%)
Mar 15, 2022 45.96 45.99 45.82 45.87 1,773,144 +0.08(+0.18%)
Mar 14, 2022 45.96 45.97 45.77 45.79 2,087,259 -0.41(-0.88%)
Mar 11, 2022 46.23 46.27 46.18 46.20 2,039,611 -0.05(-0.10%)
Mar 10, 2022 46.34 46.35 46.19 46.24 1,831,262 -0.27(-0.58%)
Mar 09, 2022 46.53 46.58 46.46 46.51 2,037,157 -0.06(-0.12%)
Mar 08, 2022 46.58 46.60 46.50 46.57 1,647,245 -0.19(-0.41%)
Mar 07, 2022 46.83 46.93 46.72 46.76 2,018,876 -0.25(-0.53%)
Mar 04, 2022 47.07 47.11 46.98 47.01 1,406,714 +0.13(+0.28%)
Mar 03, 2022 46.85 46.93 46.79 46.88 3,448,249 +0.13(+0.28%)
Mar 02, 2022 47.07 47.09 46.75 46.75 1,858,172 -0.51(-1.07%)
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.