Skip to main content

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

45.59 -0.06 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 44.70 44.74 44.62 44.73 3,452,142 +0.23(+0.52%)
Apr 27, 2023 44.56 44.61 44.49 44.50 1,353,607 -0.15(-0.33%)
Apr 26, 2023 44.81 44.83 44.62 44.64 5,154,990 -0.16(-0.37%)
Apr 25, 2023 44.71 44.84 44.71 44.81 1,463,372 +0.24(+0.54%)
Apr 24, 2023 44.47 44.57 44.47 44.57 1,322,039 +0.18(+0.41%)
Apr 21, 2023 44.53 44.56 44.35 44.38 2,137,854 -0.06(-0.13%)
Apr 20, 2023 44.39 44.47 44.39 44.44 3,391,526 +0.16(+0.37%)
Apr 19, 2023 44.27 44.30 44.20 44.28 1,293,706 -0.08(-0.17%)
Apr 18, 2023 44.30 44.42 44.27 44.35 1,783,700 +0.05(+0.11%)
Apr 17, 2023 44.38 44.41 44.29 44.31 1,230,620 -0.21(-0.48%)
Apr 14, 2023 44.59 44.59 44.46 44.52 1,194,643 -0.18(-0.41%)
Apr 13, 2023 44.81 44.85 44.66 44.70 2,014,052 -0.01(-0.02%)
Apr 12, 2023 44.79 44.84 44.61 44.71 2,045,033 +0.05(+0.11%)
Apr 11, 2023 44.71 44.71 44.56 44.66 1,492,504 +0.03(+0.06%)
Apr 10, 2023 44.65 44.68 44.55 44.63 1,421,470 -0.27(-0.60%)
Apr 06, 2023 44.91 45.00 44.90 44.91 1,471,245 -0.02(-0.04%)
Apr 05, 2023 44.91 45.05 44.90 44.92 1,445,321 +0.12(+0.26%)
Apr 04, 2023 44.53 44.86 44.53 44.81 2,379,490 +0.15(+0.32%)
Apr 03, 2023 44.44 44.68 44.39 44.66 1,590,618 +0.15(+0.34%)
Mar 31, 2023 44.33 44.51 44.27 44.51 2,077,752 +0.23(+0.52%)
Mar 30, 2023 44.18 44.29 44.15 44.28 1,142,288 +0.09(+0.20%)
Mar 29, 2023 44.07 44.21 44.04 44.20 1,979,554 +0.08(+0.17%)
Mar 28, 2023 44.12 44.18 44.08 44.12 2,229,491 -0.08(-0.17%)
Mar 27, 2023 44.31 44.37 44.19 44.20 2,479,293 -0.43(-0.97%)
Mar 24, 2023 44.65 44.76 44.54 44.63 3,082,085 +0.06(+0.13%)
Mar 23, 2023 44.39 44.60 44.39 44.57 2,987,659 +0.11(+0.24%)
Mar 22, 2023 44.09 44.53 44.01 44.47 4,130,279 +0.38(+0.85%)
Mar 21, 2023 44.08 44.17 44.04 44.09 3,853,673 -0.10(-0.22%)
Mar 20, 2023 44.41 44.43 44.15 44.19 6,725,788 -0.13(-0.28%)
Mar 17, 2023 44.25 44.49 44.22 44.31 32,837,056 +0.29(+0.66%)
Mar 16, 2023 44.41 44.42 44.01 44.02 2,671,061 -0.23(-0.52%)
Mar 15, 2023 44.29 44.42 44.05 44.25 1,906,430 +0.38(+0.86%)
Mar 14, 2023 43.92 44.06 43.79 43.88 2,519,829 -0.22(-0.50%)
Mar 13, 2023 44.13 44.42 43.99 44.10 2,139,404 +0.31(+0.70%)
Mar 10, 2023 43.69 43.90 43.66 43.79 2,051,036 +0.45(+1.05%)
Mar 09, 2023 43.26 43.43 43.24 43.34 1,725,823 +0.13(+0.29%)
Mar 08, 2023 43.33 43.40 43.14 43.21 1,732,637 -0.03(-0.07%)
Mar 07, 2023 43.38 43.40 43.21 43.24 1,273,864 -0.10(-0.22%)
Mar 06, 2023 43.51 43.52 43.31 43.34 1,105,349 -0.07(-0.16%)
Mar 03, 2023 43.31 43.41 43.20 43.40 1,579,301 +0.31(+0.72%)
Mar 02, 2023 42.99 43.10 42.98 43.10 1,753,573 -0.07(-0.16%)
Mar 01, 2023 43.29 43.48 43.14 43.16 1,430,642 -0.22(-0.51%)
Feb 28, 2023 43.28 43.42 43.24 43.38 2,645,468 -0.01(-0.02%)
Feb 27, 2023 43.41 43.47 43.35 43.39 1,250,973 +0.07(+0.17%)
Feb 24, 2023 43.34 43.36 43.24 43.32 1,831,949 -0.23(-0.52%)
Feb 23, 2023 43.42 43.57 43.41 43.55 1,818,073 +0.15(+0.35%)
Feb 22, 2023 43.40 43.49 43.35 43.39 1,424,974 +0.13(+0.29%)
Feb 21, 2023 43.39 43.44 43.26 43.27 3,210,733 -0.42(-0.97%)
Feb 17, 2023 43.48 43.69 43.47 43.69 1,717,522 +0.12(+0.26%)
Feb 16, 2023 43.63 43.70 43.56 43.58 1,757,355 -0.18(-0.42%)
Feb 15, 2023 43.78 43.83 43.69 43.76 1,403,845 -0.10(-0.22%)
Feb 14, 2023 43.93 44.00 43.73 43.85 1,759,254 -0.13(-0.31%)
Feb 13, 2023 43.89 44.00 43.88 43.99 1,374,005 +0.13(+0.29%)
Feb 10, 2023 44.03 44.05 43.85 43.86 1,491,715 -0.21(-0.48%)
Feb 09, 2023 44.36 44.38 44.05 44.08 1,255,289 -0.17(-0.39%)
Feb 08, 2023 44.20 44.27 44.12 44.25 1,767,785 +0.06(+0.13%)
Feb 07, 2023 44.20 44.39 44.16 44.19 1,724,186 -0.05(-0.11%)
Feb 06, 2023 44.27 44.32 44.23 44.24 1,753,156 -0.28(-0.63%)
Feb 03, 2023 44.55 44.64 44.47 44.52 2,331,622 -0.39(-0.88%)
Feb 02, 2023 45.03 45.08 44.90 44.91 1,633,498 +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.