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 (%)
Oct 31, 2018 41.21 41.25 41.17 41.21 1,127,164 -0.03(-0.08%)
Oct 30, 2018 41.27 41.27 41.22 41.24 95,573 -0.05(-0.13%)
Oct 29, 2018 41.32 41.32 41.26 41.29 131,551 -0.06(-0.14%)
Oct 26, 2018 41.29 41.37 41.29 41.35 412,802 +0.14(+0.33%)
Oct 25, 2018 41.27 41.27 41.20 41.21 225,676 -0.02(-0.05%)
Oct 24, 2018 41.24 41.28 41.21 41.24 192,397 +0.06(+0.15%)
Oct 23, 2018 41.23 41.27 41.17 41.17 100,399 +0.03(+0.08%)
Oct 22, 2018 41.21 41.21 41.13 41.14 107,527 -0.01(-0.02%)
Oct 19, 2018 41.19 41.21 41.12 41.15 122,425 -0.07(-0.16%)
Oct 18, 2018 41.20 41.24 41.17 41.21 97,771 +0.01(+0.02%)
Oct 17, 2018 41.32 41.32 41.20 41.21 85,746 -0.07(-0.16%)
Oct 16, 2018 41.27 41.30 41.26 41.27 85,888 +0.02(+0.04%)
Oct 15, 2018 41.27 41.31 41.25 41.26 134,638 -0.01(-0.02%)
Oct 12, 2018 41.27 41.34 41.27 41.27 190,714 +0.00(+0.00%)
Oct 11, 2018 41.27 41.29 41.22 41.27 725,241 +0.03(+0.08%)
Oct 10, 2018 41.20 41.23 41.16 41.23 616,864 +0.00(+0.01%)
Oct 09, 2018 41.21 41.25 41.19 41.23 359,911 +0.06(+0.15%)
Oct 08, 2018 41.20 41.22 41.16 41.16 72,957 -0.01(-0.03%)
Oct 05, 2018 41.25 41.26 41.16 41.18 150,377 -0.09(-0.23%)
Oct 04, 2018 41.32 41.34 41.25 41.27 137,568 -0.14(-0.34%)
Oct 03, 2018 41.56 41.56 41.36 41.41 456,303 -0.17(-0.41%)
Oct 02, 2018 41.58 41.62 41.56 41.58 79,538 +0.04(+0.10%)
Oct 01, 2018 41.56 41.58 41.53 41.54 221,843 -0.02(-0.05%)
Sep 28, 2018 41.61 41.63 41.56 41.56 129,004 -0.01(-0.02%)
Sep 27, 2018 41.55 41.59 41.54 41.57 77,867 +0.03(+0.08%)
Sep 26, 2018 41.48 41.55 41.47 41.53 123,437 +0.08(+0.18%)
Sep 25, 2018 41.46 41.46 41.42 41.46 109,297 -0.03(-0.06%)
Sep 24, 2018 41.48 41.50 41.46 41.48 80,706 -0.01(-0.02%)
Sep 21, 2018 41.49 41.51 41.47 41.49 112,686 +0.01(+0.02%)
Sep 20, 2018 41.43 41.52 41.43 41.48 110,059 +0.06(+0.14%)
Sep 19, 2018 41.49 41.49 41.39 41.42 157,268 -0.05(-0.12%)
Sep 18, 2018 41.57 41.57 41.47 41.47 148,434 -0.12(-0.29%)
Sep 17, 2018 41.57 41.61 41.55 41.59 110,496 +0.03(+0.06%)
Sep 14, 2018 41.59 41.63 41.56 41.57 127,940 -0.08(-0.20%)
Sep 13, 2018 41.64 41.68 41.63 41.65 79,416 +0.04(+0.10%)
Sep 12, 2018 41.60 41.63 41.60 41.61 68,457 +0.04(+0.09%)
Sep 11, 2018 41.60 41.60 41.55 41.57 120,349 -0.08(-0.19%)
Sep 10, 2018 41.61 41.65 41.61 41.65 114,469 +0.03(+0.06%)
Sep 07, 2018 41.63 41.65 41.62 41.63 207,163 -0.12(-0.28%)
Sep 06, 2018 41.69 41.75 41.69 41.74 194,420 +0.06(+0.14%)
Sep 05, 2018 41.65 41.68 41.65 41.68 86,310 +0.03(+0.06%)
Sep 04, 2018 41.70 41.70 41.64 41.66 66,646 -0.09(-0.22%)
Aug 31, 2018 41.75 41.75 41.75 0 +0.01(+0.02%)
Aug 30, 2018 41.72 41.75 41.71 41.74 112,948 +0.02(+0.04%)
Aug 29, 2018 41.74 41.77 41.71 41.73 113,279 -0.03(-0.06%)
Aug 28, 2018 41.78 41.78 41.74 41.75 104,489 -0.04(-0.10%)
Aug 27, 2018 41.82 41.82 41.77 41.79 167,005 -0.05(-0.12%)
Aug 24, 2018 41.79 41.85 41.78 41.85 76,927 +0.04(+0.10%)
Aug 23, 2018 41.80 41.84 41.80 41.81 80,599 -0.01(-0.03%)
Aug 22, 2018 41.84 41.85 41.79 41.82 103,056 +0.02(+0.04%)
Aug 21, 2018 41.81 41.81 41.78 41.80 316,217 -0.03(-0.06%)
Aug 20, 2018 41.79 41.83 41.79 41.83 59,200 +0.08(+0.20%)
Aug 17, 2018 41.75 41.79 41.74 41.74 78,705 +0.00(+0.00%)
Aug 16, 2018 41.73 41.74 41.69 41.74 54,742 +0.05(+0.12%)
Aug 15, 2018 41.68 41.71 41.68 41.69 110,503 +0.06(+0.14%)
Aug 14, 2018 41.66 41.69 41.63 41.63 136,686 -0.03(-0.06%)
Aug 13, 2018 41.66 41.67 41.63 41.66 158,833 -0.01(-0.02%)
Aug 10, 2018 41.63 41.74 41.63 41.67 136,074 +0.06(+0.14%)
Aug 09, 2018 41.63 41.63 41.59 41.61 99,283 +0.04(+0.10%)
Aug 08, 2018 41.56 41.59 41.55 41.57 96,745 -0.03(-0.06%)
Aug 07, 2018 41.61 41.61 41.58 41.59 144,599 -0.03(-0.06%)
Aug 06, 2018 41.63 41.66 41.62 41.62 96,288 +0.03(+0.08%)
Aug 03, 2018 41.57 41.62 41.57 41.58 92,099 +0.04(+0.10%)
Aug 02, 2018 41.52 41.54 41.49 41.54 87,428 +0.04(+0.10%)
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.