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 (%)
Oct 31, 2016 41.61 41.63 41.58 41.62 578,267 +0.03(+0.08%)
Oct 28, 2016 41.58 41.59 41.55 41.59 24,263 -0.01(-0.02%)
Oct 27, 2016 41.61 41.65 41.54 41.59 28,640 -0.12(-0.29%)
Oct 26, 2016 41.68 41.75 41.68 41.72 38,135 -0.06(-0.15%)
Oct 25, 2016 41.76 41.82 41.73 41.78 25,093 -0.00(-0.01%)
Oct 24, 2016 41.78 41.82 41.76 41.78 71,474 -0.04(-0.09%)
Oct 21, 2016 41.80 41.83 41.78 41.82 32,768 +0.05(+0.12%)
Oct 20, 2016 41.80 41.86 41.77 41.77 33,477 -0.02(-0.04%)
Oct 19, 2016 41.77 41.80 41.72 41.79 58,947 +0.05(+0.12%)
Oct 18, 2016 41.71 41.78 41.68 41.74 30,236 +0.03(+0.08%)
Oct 17, 2016 41.68 41.73 41.66 41.71 44,275 +0.04(+0.10%)
Oct 14, 2016 41.71 41.72 41.67 41.67 46,387 -0.05(-0.12%)
Oct 13, 2016 41.68 41.73 41.64 41.72 18,486 +0.08(+0.18%)
Oct 12, 2016 41.59 41.66 41.57 41.64 27,682 -0.01(-0.02%)
Oct 11, 2016 41.65 41.69 41.63 41.65 31,977 -0.03(-0.06%)
Oct 10, 2016 41.65 41.88 41.61 41.68 17,749 -0.03(-0.08%)
Oct 07, 2016 41.69 41.72 41.60 41.71 77,829 +0.03(+0.07%)
Oct 06, 2016 41.68 41.73 41.64 41.68 29,317 -0.04(-0.09%)
Oct 05, 2016 41.76 41.76 41.64 41.72 18,038 -0.04(-0.10%)
Oct 04, 2016 41.83 41.84 41.74 41.76 14,391 -0.10(-0.24%)
Oct 03, 2016 41.89 41.90 41.84 41.86 19,561 -0.05(-0.11%)
Sep 30, 2016 41.89 41.95 41.84 41.91 40,354 -0.01(-0.01%)
Sep 29, 2016 41.90 42.00 41.89 41.91 51,770 -0.02(-0.06%)
Sep 28, 2016 41.95 41.95 41.91 41.94 7,492 +0.01(+0.03%)
Sep 27, 2016 41.88 41.95 41.87 41.92 205,670 +0.03(+0.08%)
Sep 26, 2016 41.86 41.91 41.85 41.89 16,938 +0.03(+0.08%)
Sep 23, 2016 41.85 41.87 41.78 41.85 11,518 +0.01(+0.03%)
Sep 22, 2016 41.79 42.14 41.74 41.84 37,200 +0.12(+0.29%)
Sep 21, 2016 41.67 41.72 41.58 41.72 80,359 +0.06(+0.13%)
Sep 20, 2016 41.65 41.69 41.56 41.67 20,057 +0.03(+0.06%)
Sep 19, 2016 41.62 41.66 41.62 41.64 29,533 +0.03(+0.07%)
Sep 16, 2016 41.63 41.64 41.58 41.61 10,846 -0.01(-0.01%)
Sep 15, 2016 41.61 41.64 41.54 41.61 16,183 -0.00(-0.00%)
Sep 14, 2016 41.59 41.65 41.59 41.62 47,361 +0.02(+0.06%)
Sep 13, 2016 41.70 41.71 41.47 41.59 19,854 -0.08(-0.19%)
Sep 12, 2016 41.59 41.72 41.59 41.67 31,929 +0.05(+0.12%)
Sep 09, 2016 41.75 41.75 41.62 41.62 36,815 -0.21(-0.50%)
Sep 08, 2016 41.98 42.04 41.83 41.83 43,885 -0.23(-0.55%)
Sep 07, 2016 41.99 42.10 41.99 42.07 37,014 +0.10(+0.25%)
Sep 06, 2016 41.95 42.00 41.85 41.96 44,712 +0.07(+0.17%)
Sep 02, 2016 41.91 41.89 41.89 41.89 28,837 -0.05(-0.11%)
Sep 01, 2016 41.80 41.99 41.80 41.94 28,335 -0.02(-0.05%)
Aug 31, 2016 41.95 43.16 41.83 41.96 101,472 -0.02(-0.04%)
Aug 30, 2016 42.01 42.01 41.89 41.97 30,821 -0.02(-0.06%)
Aug 29, 2016 41.88 42.00 41.87 42.00 17,977 +0.14(+0.33%)
Aug 26, 2016 41.96 42.05 41.86 41.86 24,101 -0.10(-0.23%)
Aug 25, 2016 41.96 42.00 41.92 41.96 25,358 +0.00(+0.01%)
Aug 24, 2016 41.98 42.02 41.92 41.95 34,357 -0.05(-0.12%)
Aug 23, 2016 41.94 42.02 41.92 42.01 38,672 +0.02(+0.06%)
Aug 22, 2016 41.92 42.01 41.90 41.98 20,596 +0.08(+0.19%)
Aug 19, 2016 41.94 41.95 41.87 41.90 46,921 -0.06(-0.15%)
Aug 18, 2016 41.88 42.00 41.87 41.96 74,699 +0.10(+0.23%)
Aug 17, 2016 41.87 41.94 41.78 41.87 38,720 -0.02(-0.05%)
Aug 16, 2016 41.88 41.92 41.85 41.89 48,750 +0.00(+0.01%)
Aug 15, 2016 41.94 41.96 41.80 41.88 48,983 -0.02(-0.04%)
Aug 12, 2016 41.94 41.98 41.83 41.90 91,515 +0.06(+0.14%)
Aug 11, 2016 41.68 41.96 41.68 41.84 29,874 -0.00(-0.01%)
Aug 10, 2016 41.90 41.98 41.84 41.84 82,153 -0.04(-0.09%)
Aug 09, 2016 41.75 41.89 41.70 41.88 46,313 +0.16(+0.38%)
Aug 08, 2016 41.67 41.76 41.67 41.72 49,964 +0.04(+0.10%)
Aug 05, 2016 41.84 41.84 41.68 41.68 49,913 -0.17(-0.40%)
Aug 04, 2016 41.80 41.88 41.74 41.85 37,119 +0.08(+0.19%)
Aug 03, 2016 41.74 41.79 41.70 41.77 14,396 +0.01(+0.02%)
Aug 02, 2016 41.74 41.81 41.71 41.76 18,917 -0.10(-0.23%)
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.