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 (%)
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%)
Feb 02, 2015 40.15 40.18 39.87 40.07 266,972 -0.26(-0.65%)
Jan 30, 2015 40.29 40.33 40.29 40.33 8,750,193 +0.18(+0.45%)
Jan 29, 2015 40.13 40.15 40.07 40.15 2,236 +0.05(+0.12%)
Jan 28, 2015 40.10 40.10 40.10 40.10 729 +0.04(+0.09%)
Jan 27, 2015 40.13 40.13 40.07 40.07 2,379 -0.00(-0.01%)
Jan 26, 2015 40.02 40.08 40.02 40.07 2,665 +0.13(+0.34%)
Jan 22, 2015 40.02 39.94 39.94 39.94 3,571 -0.08(-0.19%)
Jan 21, 2015 40.04 40.04 40.01 40.01 1,872 +0.04(+0.11%)
Jan 16, 2015 39.98 40.02 39.97 39.97 489 -0.01(-0.04%)
Jan 15, 2015 39.98 39.98 39.98 39.98 1,038 +0.06(+0.15%)
Jan 14, 2015 39.97 40.01 39.93 39.93 5,560 +0.05(+0.13%)
Jan 13, 2015 39.87 39.87 39.87 39.87 8,317 +0.06(+0.16%)
Jan 09, 2015 39.83 39.83 39.81 39.81 181 +0.07(+0.19%)
Jan 08, 2015 39.72 39.74 39.72 39.74 2,007 +0.04(+0.09%)
Jan 06, 2015 39.69 39.70 39.69 39.70 7 +0.05(+0.12%)
Jan 05, 2015 39.61 39.66 39.59 39.66 5,229 +0.04(+0.11%)
Jan 02, 2015 39.63 39.63 39.59 39.61 2,178 +0.14(+0.36%)
Dec 31, 2014 39.51 39.47 39.47 39.47 7,142 +0.08(+0.21%)
Dec 26, 2014 39.38 39.38 39.38 39.38 2 +0.07(+0.18%)
Dec 24, 2014 39.32 39.31 39.31 39.31 4,081 -0.10(-0.25%)
Dec 18, 2014 39.43 39.41 39.41 39.41 2,040 -0.06(-0.14%)
Dec 17, 2014 39.50 39.51 39.44 39.47 3,504 -0.00(-0.00%)
Dec 16, 2014 39.46 39.47 39.46 39.47 1,170 +0.05(+0.12%)
Dec 15, 2014 39.48 39.48 39.42 39.42 3,711 -0.13(-0.34%)
Dec 12, 2014 39.46 39.56 39.46 39.56 9,797 +0.06(+0.16%)
Dec 11, 2014 39.49 39.49 39.49 39.49 505 +0.02(+0.06%)
Dec 10, 2014 39.47 39.47 39.47 39.47 535 +0.04(+0.09%)
Dec 09, 2014 39.52 39.94 39.43 39.43 17,202 -0.03(-0.08%)
Dec 08, 2014 39.40 39.47 39.40 39.47 3,685 +0.06(+0.15%)
Dec 05, 2014 39.41 39.42 39.39 39.41 10,095 -0.09(-0.22%)
Dec 04, 2014 39.49 39.49 39.47 39.49 2,295 +0.05(+0.13%)
Dec 03, 2014 39.46 39.46 39.44 39.44 938 -0.01(-0.03%)
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.