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 (%)
Jul 29, 2016 41.97 42.10 41.90 42.10 46,150 +0.11(+0.27%)
Jul 28, 2016 41.90 41.99 41.90 41.99 7,620 +0.02(+0.06%)
Jul 27, 2016 41.86 41.99 41.78 41.96 92,967 +0.10(+0.25%)
Jul 26, 2016 41.87 41.88 41.80 41.86 46,702 -0.01(-0.02%)
Jul 25, 2016 41.86 41.91 41.83 41.86 49,280 +0.00(+0.01%)
Jul 22, 2016 41.82 41.89 41.76 41.86 61,738 -0.01(-0.02%)
Jul 21, 2016 41.73 41.87 41.64 41.87 28,252 +0.08(+0.19%)
Jul 20, 2016 41.77 41.79 41.71 41.79 14,222 -0.02(-0.05%)
Jul 19, 2016 41.78 41.81 41.70 41.81 48,775 +0.05(+0.13%)
Jul 18, 2016 41.80 41.80 41.63 41.76 13,256 +0.06(+0.15%)
Jul 15, 2016 41.80 41.80 41.69 41.69 4,393 -0.12(-0.30%)
Jul 14, 2016 41.76 41.83 41.76 41.82 6,925 -0.12(-0.28%)
Jul 13, 2016 41.93 41.93 41.85 41.93 11,078 +0.08(+0.18%)
Jul 12, 2016 41.90 41.91 41.77 41.86 26,136 -0.12(-0.29%)
Jul 11, 2016 42.00 42.03 41.92 41.98 25,170 -0.03(-0.08%)
Jul 08, 2016 41.94 42.01 41.93 42.01 16,910 +0.08(+0.19%)
Jul 07, 2016 41.88 41.94 41.87 41.93 25,967 +0.00(+0.00%)
Jul 06, 2016 41.80 41.93 41.80 41.93 21,414 +0.06(+0.13%)
Jul 05, 2016 41.76 41.92 41.76 41.87 14,645 +0.12(+0.28%)
Jul 01, 2016 41.76 41.76 41.76 41.76 72,692 +0.06(+0.14%)
Jun 30, 2016 41.62 41.70 41.62 41.70 17,749 +0.12(+0.30%)
Jun 29, 2016 41.63 41.67 41.57 41.57 23,796 +0.01(+0.02%)
Jun 28, 2016 41.57 41.60 41.54 41.57 36,045 +0.04(+0.11%)
Jun 27, 2016 41.47 42.45 41.47 41.52 53,315 +0.08(+0.19%)
Jun 24, 2016 41.37 41.47 41.33 41.44 26,540 +0.26(+0.64%)
Jun 23, 2016 41.26 41.26 41.18 41.18 11,096 -0.10(-0.24%)
Jun 22, 2016 41.20 41.28 41.20 41.28 11,195 +0.06(+0.16%)
Jun 21, 2016 41.26 41.26 41.19 41.21 39,802 -0.04(-0.11%)
Jun 20, 2016 41.25 41.27 41.24 41.26 18,073 -0.04(-0.09%)
Jun 17, 2016 41.31 41.32 41.26 41.29 7,611 -0.08(-0.19%)
Jun 16, 2016 41.37 41.45 41.33 41.37 19,076 +0.02(+0.04%)
Jun 15, 2016 41.32 41.45 41.30 41.35 6,481 +0.16(+0.39%)
Jun 14, 2016 41.33 41.33 41.19 41.19 21,723 -0.06(-0.16%)
Jun 13, 2016 41.32 41.36 41.26 41.26 20,081 -0.04(-0.10%)
Jun 10, 2016 41.30 41.38 41.25 41.30 12,917 +0.01(+0.03%)
Jun 09, 2016 41.24 41.32 41.24 41.28 14,152 +0.05(+0.13%)
Jun 08, 2016 41.20 41.24 41.16 41.23 10,025 +0.04(+0.09%)
Jun 07, 2016 41.20 41.26 41.14 41.20 73,137 +0.08(+0.18%)
Jun 06, 2016 41.13 41.15 41.05 41.12 16,913 -0.08(-0.20%)
Jun 03, 2016 41.12 41.20 41.09 41.20 31,522 +0.26(+0.63%)
Jun 02, 2016 40.98 41.03 40.90 40.95 117,856 +0.11(+0.26%)
Jun 01, 2016 40.94 40.94 40.84 40.84 53,839 -0.03(-0.07%)
May 31, 2016 40.90 40.91 40.87 40.87 12,412 +0.02(+0.05%)
May 27, 2016 40.87 40.85 40.85 40.85 24,495 -0.02(-0.04%)
May 26, 2016 40.82 40.95 40.79 40.86 50,846 +0.06(+0.16%)
May 25, 2016 40.80 40.82 40.75 40.80 96,828 +0.05(+0.12%)
May 24, 2016 40.81 40.81 40.73 40.75 24,340 -0.02(-0.04%)
May 23, 2016 40.82 40.83 40.72 40.77 21,916 -0.05(-0.13%)
May 20, 2016 40.73 40.92 40.48 40.82 27,900 +0.03(+0.08%)
May 19, 2016 40.73 40.83 40.73 40.79 100,945 -0.05(-0.13%)
May 18, 2016 40.88 40.98 40.77 40.84 29,405 -0.13(-0.31%)
May 17, 2016 41.00 41.03 40.92 40.97 72,015 +0.02(+0.05%)
May 16, 2016 41.05 41.08 40.94 40.94 47,339 -0.06(-0.16%)
May 13, 2016 41.05 41.09 40.94 41.01 51,228 -0.01(-0.02%)
May 12, 2016 41.03 41.06 40.96 41.01 61,814 -0.01(-0.03%)
May 11, 2016 40.96 41.15 40.93 41.03 90,532 +0.07(+0.17%)
May 10, 2016 40.95 41.03 40.89 40.95 38,231 +0.00(+0.00%)
May 09, 2016 40.96 41.03 40.87 40.95 29,972 -0.02(-0.04%)
May 06, 2016 40.97 41.01 40.96 40.97 9,605 +0.02(+0.04%)
May 05, 2016 40.92 41.03 40.87 40.95 18,316 +0.04(+0.09%)
May 04, 2016 40.93 40.95 40.77 40.92 22,518 +0.03(+0.07%)
May 03, 2016 40.94 40.95 40.85 40.89 21,813 +0.06(+0.16%)
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.