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 (%)
Nov 30, 2016 50.27 50.42 50.17 50.31 37,486 -0.16(-0.32%)
Nov 29, 2016 50.38 50.47 50.30 50.47 38,031 +0.07(+0.14%)
Nov 28, 2016 50.28 50.42 50.28 50.40 28,995 +0.13(+0.26%)
Nov 25, 2016 50.32 50.34 50.21 50.27 7,481 -0.03(-0.06%)
Nov 23, 2016 50.30 50.30 50.30 0 -0.08(-0.17%)
Nov 22, 2016 50.43 50.47 50.30 50.39 48,764 +0.09(+0.17%)
Nov 21, 2016 50.38 50.40 50.25 50.30 95,382 -0.00(-0.00%)
Nov 18, 2016 50.48 50.48 50.29 50.30 23,575 -0.20(-0.40%)
Nov 17, 2016 50.50 50.59 50.40 50.50 48,605 -0.12(-0.25%)
Nov 16, 2016 50.49 50.62 50.49 50.62 99,903 +0.05(+0.10%)
Nov 15, 2016 50.47 50.59 50.47 50.58 29,058 +0.20(+0.39%)
Nov 14, 2016 50.49 50.63 50.38 50.38 20,169 -0.23(-0.45%)
Nov 11, 2016 50.76 50.76 50.60 50.61 24,645 -0.13(-0.26%)
Nov 10, 2016 50.84 50.96 50.70 50.74 60,818 -0.24(-0.47%)
Nov 09, 2016 51.17 51.28 50.98 50.98 53,729 -0.48(-0.93%)
Nov 08, 2016 51.53 51.54 51.39 51.46 32,684 -0.06(-0.12%)
Nov 07, 2016 51.53 51.55 51.47 51.52 15,719 -0.01(-0.02%)
Nov 04, 2016 51.44 51.57 51.44 51.53 38,376 +0.05(+0.10%)
Nov 03, 2016 51.40 51.54 51.40 51.48 29,048 -0.03(-0.06%)
Nov 02, 2016 51.51 51.55 51.44 51.51 19,730 +0.07(+0.13%)
Nov 01, 2016 51.43 51.49 51.36 51.44 15,602 -0.19(-0.37%)
Oct 31, 2016 51.62 51.64 51.58 51.63 466,144 +0.04(+0.08%)
Oct 28, 2016 51.58 51.60 51.55 51.59 19,559 -0.01(-0.02%)
Oct 27, 2016 51.62 51.67 51.53 51.60 23,087 -0.15(-0.29%)
Oct 26, 2016 51.71 51.79 51.70 51.75 30,741 -0.08(-0.15%)
Oct 25, 2016 51.80 51.88 51.77 51.83 20,228 -0.01(-0.01%)
Oct 24, 2016 51.83 51.88 51.81 51.84 57,616 -0.05(-0.09%)
Oct 21, 2016 51.86 51.89 51.84 51.88 26,415 +0.06(+0.12%)
Oct 20, 2016 51.86 51.93 51.81 51.82 26,986 -0.02(-0.04%)
Oct 19, 2016 51.82 51.86 51.75 51.84 47,518 +0.06(+0.12%)
Oct 18, 2016 51.74 51.83 51.70 51.78 24,374 +0.04(+0.08%)
Oct 17, 2016 51.70 51.76 51.68 51.74 35,691 +0.05(+0.10%)
Oct 14, 2016 51.74 51.76 51.69 51.69 37,393 -0.06(-0.12%)
Oct 13, 2016 51.71 51.77 51.66 51.75 14,902 +0.09(+0.18%)
Oct 12, 2016 51.60 51.68 51.58 51.66 22,315 -0.01(-0.02%)
Oct 11, 2016 51.67 51.72 51.64 51.67 25,777 -0.03(-0.06%)
Oct 10, 2016 51.67 51.95 51.62 51.70 14,308 -0.04(-0.08%)
Oct 07, 2016 51.72 51.76 51.60 51.74 62,739 +0.04(+0.07%)
Oct 06, 2016 51.71 51.77 51.65 51.70 23,633 -0.05(-0.09%)
Oct 05, 2016 51.80 51.80 51.66 51.75 14,541 -0.05(-0.10%)
Oct 04, 2016 51.89 51.90 51.78 51.80 11,601 -0.12(-0.24%)
Oct 03, 2016 51.97 51.98 51.91 51.93 15,769 -0.16(-0.31%)
Sep 30, 2016 52.07 52.15 52.01 52.09 32,465 -0.01(-0.01%)
Sep 29, 2016 52.08 52.21 52.07 52.10 41,649 -0.03(-0.06%)
Sep 28, 2016 52.14 52.14 52.10 52.13 6,028 +0.02(+0.03%)
Sep 27, 2016 52.06 52.14 52.05 52.11 165,462 +0.04(+0.08%)
Sep 26, 2016 52.03 52.09 52.02 52.07 13,627 +0.04(+0.08%)
Sep 23, 2016 52.02 52.04 51.93 52.02 9,267 +0.01(+0.03%)
Sep 22, 2016 51.94 52.38 51.88 52.01 29,928 +0.15(+0.29%)
Sep 21, 2016 51.80 51.86 51.69 51.86 64,649 +0.07(+0.13%)
Sep 20, 2016 51.77 51.82 51.66 51.79 16,136 +0.03(+0.06%)
Sep 19, 2016 51.74 51.79 51.74 51.76 23,760 +0.04(+0.07%)
Sep 16, 2016 51.75 51.76 51.69 51.72 8,726 -0.01(-0.01%)
Sep 15, 2016 51.72 51.76 51.64 51.73 13,020 -0.00(-0.00%)
Sep 14, 2016 51.70 51.77 51.70 51.73 38,102 +0.03(+0.06%)
Sep 13, 2016 51.83 51.85 51.55 51.70 15,973 -0.10(-0.19%)
Sep 12, 2016 51.70 51.85 51.70 51.80 25,687 +0.06(+0.12%)
Sep 09, 2016 51.89 51.89 51.73 51.74 29,618 -0.26(-0.50%)
Sep 08, 2016 52.18 52.25 51.99 52.00 35,306 -0.29(-0.55%)
Sep 07, 2016 52.20 52.33 52.20 52.29 29,778 +0.13(+0.25%)
Sep 06, 2016 52.14 52.20 52.02 52.16 35,971 +0.09(+0.17%)
Sep 02, 2016 52.09 52.07 52.07 52.07 23,200 -0.06(-0.11%)
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.