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 (%)
Sep 29, 2023 42.36 42.40 42.13 42.19 1,708,403 -0.02(-0.06%)
Sep 28, 2023 42.03 42.22 41.96 42.21 1,916,984 +0.12(+0.28%)
Sep 27, 2023 42.36 42.38 42.00 42.10 2,249,666 -0.14(-0.34%)
Sep 26, 2023 42.37 42.37 42.21 42.24 2,344,703 -0.08(-0.18%)
Sep 25, 2023 42.37 42.37 42.30 42.32 4,021,013 -0.26(-0.61%)
Sep 22, 2023 42.48 42.62 42.47 42.58 3,197,125 +0.16(+0.39%)
Sep 21, 2023 42.50 42.50 42.41 42.41 1,468,053 -0.30(-0.70%)
Sep 20, 2023 42.84 42.88 42.69 42.71 1,414,016 -0.03(-0.07%)
Sep 19, 2023 42.79 42.83 42.72 42.74 1,481,277 -0.11(-0.25%)
Sep 18, 2023 42.75 42.86 42.74 42.85 1,253,424 +0.06(+0.14%)
Sep 15, 2023 42.87 42.89 42.79 42.79 1,461,401 -0.11(-0.26%)
Sep 14, 2023 42.99 43.00 42.88 42.90 1,368,657 -0.03(-0.08%)
Sep 13, 2023 42.84 42.98 42.83 42.94 1,222,699 +0.05(+0.11%)
Sep 12, 2023 42.89 42.89 42.82 42.89 1,318,843 +0.03(+0.07%)
Sep 11, 2023 42.86 42.89 42.83 42.86 1,640,664 -0.07(-0.16%)
Sep 08, 2023 42.98 43.02 42.91 42.93 1,136,074 +0.04(+0.09%)
Sep 07, 2023 42.82 42.90 42.79 42.89 1,189,165 +0.11(+0.25%)
Sep 06, 2023 42.85 42.86 42.71 42.78 1,670,768 -0.03(-0.07%)
Sep 05, 2023 42.95 42.95 42.81 42.81 1,391,970 -0.24(-0.56%)
Sep 01, 2023 43.24 43.25 43.00 43.05 1,588,994 -0.17(-0.40%)
Aug 31, 2023 43.21 43.28 43.19 43.23 1,569,076 +0.06(+0.13%)
Aug 30, 2023 43.22 43.24 43.15 43.17 1,094,689 +0.00(+0.00%)
Aug 29, 2023 42.84 43.19 42.84 43.17 1,454,246 +0.25(+0.58%)
Aug 28, 2023 42.92 42.95 42.85 42.92 1,351,776 +0.08(+0.18%)
Aug 25, 2023 42.80 42.91 42.71 42.84 2,468,610 +0.01(+0.02%)
Aug 24, 2023 42.88 42.93 42.81 42.83 3,040,747 -0.11(-0.25%)
Aug 23, 2023 42.76 42.95 42.74 42.94 2,521,278 +0.38(+0.90%)
Aug 22, 2023 42.52 42.59 42.47 42.55 1,452,999 +0.04(+0.09%)
Aug 21, 2023 42.55 42.57 42.45 42.51 4,075,195 -0.18(-0.43%)
Aug 18, 2023 42.65 42.76 42.62 42.70 1,668,080 +0.07(+0.16%)
Aug 17, 2023 42.67 42.69 42.53 42.63 2,006,911 -0.05(-0.11%)
Aug 16, 2023 42.76 42.86 42.65 42.68 1,526,935 -0.09(-0.20%)
Aug 15, 2023 42.81 42.91 42.76 42.76 2,251,984 -0.13(-0.29%)
Aug 14, 2023 42.89 42.98 42.82 42.89 2,314,706 -0.07(-0.16%)
Aug 11, 2023 42.96 43.08 42.94 42.96 1,446,472 -0.13(-0.31%)
Aug 10, 2023 43.36 43.43 43.08 43.09 3,319,992 -0.23(-0.53%)
Aug 09, 2023 43.30 43.36 43.28 43.32 988,380 +0.06(+0.13%)
Aug 08, 2023 43.28 43.34 43.24 43.26 1,379,440 +0.13(+0.29%)
Aug 07, 2023 43.17 43.18 43.10 43.14 1,538,537 -0.05(-0.11%)
Aug 04, 2023 42.99 43.21 42.98 43.19 1,856,760 +0.35(+0.81%)
Aug 03, 2023 42.84 42.89 42.79 42.84 2,222,462 -0.25(-0.58%)
Aug 02, 2023 43.10 43.11 42.97 43.09 1,870,688 -0.14(-0.33%)
Aug 01, 2023 43.31 43.39 43.19 43.23 2,023,906 -0.24(-0.56%)
Jul 31, 2023 43.42 43.54 43.42 43.48 1,810,717 +0.06(+0.13%)
Jul 28, 2023 43.36 43.43 43.34 43.42 2,092,603 +0.16(+0.38%)
Jul 27, 2023 43.55 43.58 43.23 43.26 2,855,807 -0.36(-0.84%)
Jul 26, 2023 43.58 43.62 43.47 43.62 1,855,354 +0.15(+0.35%)
Jul 25, 2023 43.43 43.50 43.42 43.47 3,025,775 -0.05(-0.11%)
Jul 24, 2023 43.63 43.67 43.51 43.52 3,880,452 -0.06(-0.13%)
Jul 21, 2023 43.63 43.66 43.56 43.58 6,614,561 +0.02(+0.04%)
Jul 20, 2023 43.61 43.63 43.46 43.56 33,188,620 -0.23(-0.53%)
Jul 19, 2023 43.73 43.81 43.69 43.79 3,098,137 +0.12(+0.29%)
Jul 18, 2023 43.73 43.77 43.65 43.66 1,226,074 +0.06(+0.13%)
Jul 17, 2023 43.58 43.64 43.53 43.60 1,351,023 +0.06(+0.13%)
Jul 14, 2023 43.68 43.73 43.55 43.55 1,379,907 -0.20(-0.46%)
Jul 13, 2023 43.66 43.80 43.65 43.75 1,256,422 +0.25(+0.57%)
Jul 12, 2023 43.38 43.52 43.36 43.50 1,323,820 +0.35(+0.80%)
Jul 11, 2023 43.11 43.20 43.09 43.15 1,455,405 +0.08(+0.18%)
Jul 10, 2023 42.95 43.11 42.94 43.08 1,478,149 +0.15(+0.36%)
Jul 07, 2023 42.88 43.04 42.88 42.92 1,319,232 +0.00(+0.00%)
Jul 06, 2023 42.95 42.99 42.83 42.92 2,203,789 -0.28(-0.64%)
Jul 05, 2023 43.34 43.37 43.17 43.20 1,901,284 -0.17(-0.40%)
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.