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 (%)
Apr 30, 2015 39.93 40.04 39.93 40.02 20,196 +0.01(+0.02%)
Apr 29, 2015 40.05 40.11 39.90 40.02 28,955 -0.10(-0.24%)
Apr 28, 2015 40.20 40.23 40.11 40.11 10,001 -0.14(-0.34%)
Apr 27, 2015 40.25 40.35 40.22 40.25 5,619 -0.08(-0.19%)
Apr 24, 2015 40.16 40.33 40.14 40.33 47,836 +0.18(+0.45%)
Apr 23, 2015 40.15 40.25 40.10 40.15 6,336 +0.02(+0.06%)
Apr 22, 2015 40.17 40.22 40.13 40.13 16,587 -0.10(-0.24%)
Apr 21, 2015 40.25 40.27 40.18 40.22 23,976 -0.03(-0.07%)
Apr 20, 2015 40.22 40.29 40.21 40.25 44,211 +0.07(+0.18%)
Apr 17, 2015 40.25 40.32 40.16 40.18 113,479 -0.11(-0.26%)
Apr 16, 2015 40.30 40.30 40.24 40.29 3,219 -0.02(-0.04%)
Apr 15, 2015 40.30 40.40 40.26 40.30 30,815 +0.03(+0.08%)
Apr 14, 2015 40.33 40.40 40.27 40.27 52,800 +0.04(+0.09%)
Apr 13, 2015 40.17 40.27 40.14 40.24 69,425 +0.06(+0.16%)
Apr 10, 2015 40.21 40.21 40.12 40.17 36,057 +0.03(+0.08%)
Apr 09, 2015 40.18 40.20 40.07 40.14 672,203 -0.08(-0.19%)
Apr 08, 2015 40.16 40.23 40.15 40.22 241,600 +0.02(+0.06%)
Apr 07, 2015 40.16 40.26 40.11 40.20 43,240 +0.03(+0.08%)
Apr 06, 2015 40.15 40.22 40.13 40.16 101,080 +0.06(+0.15%)
Apr 02, 2015 40.15 40.11 40.11 40.11 524,431 -0.09(-0.23%)
Apr 01, 2015 40.14 40.28 40.09 40.20 121,835 -0.08(-0.21%)
Mar 31, 2015 40.14 40.33 40.10 40.28 208,675 +0.08(+0.19%)
Mar 30, 2015 40.23 41.07 40.14 40.21 29,639 -0.02(-0.04%)
Mar 27, 2015 40.16 40.22 40.16 40.22 8,113 +0.12(+0.29%)
Mar 26, 2015 40.14 40.20 40.05 40.11 73,349 -0.13(-0.33%)
Mar 25, 2015 40.18 40.31 40.18 40.24 86,722 -0.07(-0.18%)
Mar 24, 2015 40.22 40.31 40.12 40.31 16,916 +0.12(+0.30%)
Mar 23, 2015 40.21 40.29 40.10 40.19 60,006 -0.01(-0.02%)
Mar 20, 2015 40.07 40.30 40.03 40.20 78,021 +0.13(+0.32%)
Mar 19, 2015 40.10 40.64 39.95 40.07 187,201 -0.06(-0.15%)
Mar 18, 2015 39.90 40.15 39.82 40.13 123,254 +0.36(+0.90%)
Mar 17, 2015 39.87 39.87 39.75 39.77 53,881 +0.01(+0.03%)
Mar 16, 2015 39.86 39.87 39.76 39.76 4,583 -0.02(-0.05%)
Mar 13, 2015 39.83 39.86 39.72 39.78 140,142 -0.01(-0.03%)
Mar 12, 2015 39.81 39.90 39.54 39.79 121,239 -0.05(-0.12%)
Mar 11, 2015 39.79 39.92 39.72 39.84 136,594 +0.09(+0.22%)
Mar 10, 2015 39.77 39.77 39.65 39.75 46,655 +0.14(+0.35%)
Mar 09, 2015 39.95 39.95 39.60 39.61 74,626 +0.07(+0.17%)
Mar 06, 2015 40.06 40.38 39.54 39.55 23,818 -0.31(-0.77%)
Mar 05, 2015 39.85 39.98 39.73 39.85 105,003 +0.00(+0.01%)
Mar 04, 2015 39.95 39.84 39.75 39.85 122,764 +0.01(+0.03%)
Mar 03, 2015 40.38 40.38 39.82 39.84 88,717 -0.04(-0.10%)
Mar 02, 2015 40.76 40.76 39.75 39.87 111,765 -0.12(-0.29%)
Feb 27, 2015 39.93 40.70 39.89 39.99 13,562 +0.08(+0.20%)
Feb 26, 2015 40.02 40.75 39.84 39.91 30,649 -0.09(-0.22%)
Feb 25, 2015 39.99 40.04 39.93 40.00 6,415 +0.08(+0.21%)
Feb 24, 2015 39.84 40.00 39.81 39.92 23,604 +0.13(+0.34%)
Feb 23, 2015 39.82 39.87 39.78 39.78 53,216 +0.02(+0.06%)
Feb 20, 2015 39.87 39.87 39.72 39.76 16,227 +0.00(+0.01%)
Feb 19, 2015 39.67 39.94 39.60 39.76 41,791 +0.09(+0.23%)
Feb 18, 2015 39.56 39.70 39.56 39.67 42,770 +0.08(+0.21%)
Feb 17, 2015 39.62 39.64 39.53 39.58 145,570 -0.06(-0.16%)
Feb 13, 2015 39.70 39.65 39.65 39.65 867,250 -0.09(-0.22%)
Feb 12, 2015 39.73 39.78 39.67 39.73 736,466 +0.07(+0.18%)
Feb 11, 2015 39.67 39.75 39.63 39.66 815,741 -0.03(-0.08%)
Feb 10, 2015 39.73 39.75 39.65 39.70 365,176 -0.06(-0.16%)
Feb 09, 2015 39.85 39.85 39.71 39.76 12,409 -0.04(-0.10%)
Feb 06, 2015 39.71 39.91 39.71 39.80 49,550 -0.13(-0.31%)
Feb 05, 2015 39.95 40.01 39.89 39.93 428,738 -0.05(-0.13%)
Feb 04, 2015 39.95 40.27 39.90 39.98 547,633 +0.03(+0.08%)
Feb 03, 2015 39.91 40.18 39.90 39.95 100,085 -0.12(-0.30%)
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.