Skip to main content

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

47.19 -0.03 (-0.06%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 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 1,127,182 -0.03(-0.08%)
Oct 30, 2018 41.26 41.27 41.22 41.24 95,574 -0.05(-0.13%)
Oct 29, 2018 41.32 41.32 41.26 41.29 131,553 -0.06(-0.14%)
Oct 26, 2018 41.29 41.37 41.29 41.35 412,808 +0.14(+0.33%)
Oct 25, 2018 41.27 41.27 41.20 41.21 225,680 -0.02(-0.05%)
Oct 24, 2018 41.24 41.28 41.21 41.24 192,400 +0.06(+0.15%)
Oct 23, 2018 41.23 41.26 41.17 41.17 100,401 +0.03(+0.08%)
Oct 22, 2018 41.21 41.21 41.13 41.14 107,529 -0.01(-0.02%)
Oct 19, 2018 41.19 41.21 41.12 41.15 122,427 -0.07(-0.16%)
Oct 18, 2018 41.20 41.24 41.17 41.21 97,773 +0.01(+0.02%)
Oct 17, 2018 41.32 41.32 41.20 41.21 85,747 -0.07(-0.16%)
Oct 16, 2018 41.26 41.30 41.26 41.27 85,890 +0.02(+0.04%)
Oct 15, 2018 41.27 41.31 41.25 41.26 134,640 -0.01(-0.02%)
Oct 12, 2018 41.27 41.34 41.26 41.26 190,717 +0.00(+0.00%)
Oct 11, 2018 41.27 41.29 41.22 41.26 725,253 +0.03(+0.08%)
Oct 10, 2018 41.20 41.23 41.15 41.23 616,874 +0.00(+0.01%)
Oct 09, 2018 41.21 41.25 41.19 41.23 359,917 +0.06(+0.15%)
Oct 08, 2018 41.20 41.22 41.16 41.16 72,958 -0.01(-0.03%)
Oct 05, 2018 41.25 41.26 41.16 41.18 150,380 -0.09(-0.23%)
Oct 04, 2018 41.32 41.34 41.25 41.27 137,570 -0.14(-0.34%)
Oct 03, 2018 41.56 41.56 41.36 41.41 456,310 -0.17(-0.41%)
Oct 02, 2018 41.58 41.62 41.56 41.58 79,540 +0.04(+0.10%)
Oct 01, 2018 41.56 41.58 41.53 41.54 221,846 -0.02(-0.05%)
Sep 28, 2018 41.61 41.62 41.56 41.56 129,006 -0.01(-0.02%)
Sep 27, 2018 41.55 41.59 41.54 41.57 77,868 +0.03(+0.08%)
Sep 26, 2018 41.48 41.55 41.47 41.53 123,439 +0.08(+0.18%)
Sep 25, 2018 41.46 41.46 41.42 41.46 109,299 -0.03(-0.06%)
Sep 24, 2018 41.48 41.50 41.46 41.48 80,707 -0.01(-0.02%)
Sep 21, 2018 41.49 41.51 41.46 41.49 112,688 +0.01(+0.02%)
Sep 20, 2018 41.43 41.52 41.43 41.48 110,061 +0.06(+0.14%)
Sep 19, 2018 41.49 41.49 41.39 41.42 157,270 -0.05(-0.12%)
Sep 18, 2018 41.57 41.57 41.46 41.47 148,436 -0.12(-0.29%)
Sep 17, 2018 41.57 41.61 41.55 41.59 110,498 +0.03(+0.06%)
Sep 14, 2018 41.59 41.62 41.56 41.57 127,942 -0.08(-0.20%)
Sep 13, 2018 41.64 41.68 41.62 41.65 79,417 +0.04(+0.10%)
Sep 12, 2018 41.60 41.62 41.60 41.61 68,458 +0.04(+0.09%)
Sep 11, 2018 41.60 41.60 41.55 41.57 120,350 -0.08(-0.19%)
Sep 10, 2018 41.61 41.65 41.61 41.65 114,471 +0.03(+0.06%)
Sep 07, 2018 41.62 41.65 41.62 41.62 207,167 -0.12(-0.28%)
Sep 06, 2018 41.69 41.75 41.69 41.74 194,423 +0.06(+0.14%)
Sep 05, 2018 41.65 41.68 41.65 41.68 86,311 +0.03(+0.06%)
Sep 04, 2018 41.70 41.70 41.64 41.66 66,647 -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 41.74 112,950 +0.02(+0.04%)
Aug 29, 2018 41.74 41.77 41.71 41.73 113,281 -0.03(-0.06%)
Aug 28, 2018 41.78 41.78 41.73 41.75 104,490 -0.04(-0.10%)
Aug 27, 2018 41.82 41.82 41.77 41.79 167,007 -0.05(-0.12%)
Aug 24, 2018 41.79 41.84 41.78 41.84 76,928 +0.04(+0.10%)
Aug 23, 2018 41.80 41.84 41.80 41.80 80,600 -0.01(-0.03%)
Aug 22, 2018 41.84 41.84 41.79 41.82 103,057 +0.02(+0.04%)
Aug 21, 2018 41.81 41.81 41.78 41.80 316,222 -0.03(-0.06%)
Aug 20, 2018 41.79 41.83 41.79 41.83 59,201 +0.08(+0.20%)
Aug 17, 2018 41.75 41.79 41.73 41.74 78,706 +0.00(+0.00%)
Aug 16, 2018 41.73 41.74 41.69 41.74 54,743 +0.05(+0.12%)
Aug 15, 2018 41.68 41.71 41.68 41.69 110,505 +0.06(+0.14%)
Aug 14, 2018 41.66 41.68 41.63 41.63 136,688 -0.03(-0.06%)
Aug 13, 2018 41.66 41.67 41.63 41.66 158,836 -0.01(-0.02%)
Aug 10, 2018 41.63 41.73 41.63 41.67 136,076 +0.06(+0.14%)
Aug 09, 2018 41.63 41.63 41.59 41.61 99,284 +0.04(+0.10%)
Aug 08, 2018 41.56 41.59 41.55 41.57 96,747 -0.03(-0.06%)
Aug 07, 2018 41.61 41.61 41.58 41.59 144,601 -0.03(-0.06%)
Aug 06, 2018 41.63 41.66 41.62 41.62 96,289 +0.03(+0.08%)
Aug 03, 2018 41.57 41.62 41.57 41.58 92,100 +0.04(+0.10%)
Aug 02, 2018 41.52 41.54 41.49 41.54 87,430 +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.