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 41.85 41.97 41.78 41.97 46,286 +0.11(+0.27%)
Jul 28, 2016 41.78 41.87 41.78 41.86 7,642 +0.02(+0.06%)
Jul 27, 2016 41.74 41.87 41.66 41.84 93,241 +0.10(+0.25%)
Jul 26, 2016 41.75 41.76 41.68 41.73 46,839 -0.01(-0.02%)
Jul 25, 2016 41.74 41.79 41.71 41.74 49,425 +0.00(+0.01%)
Jul 22, 2016 41.70 41.77 41.63 41.74 61,920 -0.01(-0.02%)
Jul 21, 2016 41.61 41.75 41.51 41.75 28,335 +0.08(+0.19%)
Jul 20, 2016 41.65 41.66 41.59 41.66 14,264 -0.02(-0.05%)
Jul 19, 2016 41.66 41.69 41.58 41.69 48,919 +0.05(+0.13%)
Jul 18, 2016 41.67 41.67 41.51 41.63 13,295 +0.06(+0.15%)
Jul 15, 2016 41.67 41.67 41.57 41.57 4,406 -0.12(-0.30%)
Jul 14, 2016 41.64 41.70 41.64 41.69 6,946 -0.12(-0.28%)
Jul 13, 2016 41.80 41.81 41.72 41.81 11,110 +0.08(+0.18%)
Jul 12, 2016 41.77 41.79 41.65 41.73 26,213 -0.12(-0.29%)
Jul 11, 2016 41.88 41.90 41.79 41.85 25,244 -0.03(-0.08%)
Jul 08, 2016 41.82 41.89 41.81 41.89 16,960 +0.08(+0.19%)
Jul 07, 2016 41.76 41.82 41.75 41.81 26,043 +0.00(+0.00%)
Jul 06, 2016 41.67 41.81 41.67 41.81 21,477 +0.06(+0.13%)
Jul 05, 2016 41.64 41.80 41.64 41.75 14,688 +0.12(+0.28%)
Jul 01, 2016 41.63 41.63 41.63 41.63 72,906 +0.06(+0.14%)
Jun 30, 2016 41.50 41.58 41.50 41.58 17,801 +0.12(+0.30%)
Jun 29, 2016 41.51 41.54 41.45 41.45 23,866 +0.01(+0.02%)
Jun 28, 2016 41.45 41.48 41.42 41.44 36,151 +0.04(+0.11%)
Jun 27, 2016 41.35 42.33 41.35 41.40 53,472 +0.08(+0.19%)
Jun 24, 2016 41.25 41.35 41.20 41.32 26,618 +0.26(+0.64%)
Jun 23, 2016 41.14 41.14 41.06 41.06 11,128 -0.10(-0.24%)
Jun 22, 2016 41.08 41.16 41.08 41.16 11,228 +0.06(+0.16%)
Jun 21, 2016 41.14 41.14 41.07 41.09 39,919 -0.04(-0.11%)
Jun 20, 2016 41.13 41.15 41.12 41.14 18,126 -0.04(-0.09%)
Jun 17, 2016 41.19 41.20 41.14 41.17 7,633 -0.08(-0.19%)
Jun 16, 2016 41.25 41.33 41.20 41.25 19,132 +0.02(+0.04%)
Jun 15, 2016 41.20 41.33 41.18 41.23 6,500 +0.16(+0.39%)
Jun 14, 2016 41.21 41.21 41.07 41.07 21,787 -0.06(-0.16%)
Jun 13, 2016 41.20 41.24 41.14 41.14 20,140 -0.04(-0.10%)
Jun 10, 2016 41.18 41.26 41.13 41.18 12,955 +0.01(+0.03%)
Jun 09, 2016 41.12 41.20 41.12 41.16 14,193 +0.05(+0.13%)
Jun 08, 2016 41.08 41.12 41.04 41.11 10,055 +0.04(+0.09%)
Jun 07, 2016 41.08 41.13 41.02 41.08 73,353 +0.08(+0.18%)
Jun 06, 2016 41.01 41.03 40.93 41.00 16,963 -0.08(-0.20%)
Jun 03, 2016 41.00 41.08 40.97 41.08 31,615 +0.26(+0.63%)
Jun 02, 2016 40.86 40.91 40.78 40.83 118,203 +0.11(+0.26%)
Jun 01, 2016 40.82 40.82 40.72 40.72 53,997 -0.03(-0.07%)
May 31, 2016 40.78 40.79 40.75 40.75 12,449 +0.02(+0.05%)
May 27, 2016 40.75 40.73 40.73 40.73 24,567 -0.02(-0.04%)
May 26, 2016 40.70 40.83 40.67 40.74 50,996 +0.06(+0.16%)
May 25, 2016 40.68 40.70 40.64 40.68 97,113 +0.05(+0.12%)
May 24, 2016 40.70 40.70 40.62 40.63 24,412 -0.02(-0.04%)
May 23, 2016 40.70 40.71 40.61 40.65 21,980 -0.05(-0.13%)
May 20, 2016 40.62 40.80 40.36 40.70 27,982 +0.03(+0.08%)
May 19, 2016 40.62 40.71 40.62 40.67 101,242 -0.05(-0.13%)
May 18, 2016 40.76 40.86 40.65 40.72 29,491 -0.13(-0.31%)
May 17, 2016 40.88 40.91 40.80 40.85 72,227 +0.02(+0.05%)
May 16, 2016 40.93 40.96 40.82 40.82 47,478 -0.06(-0.16%)
May 13, 2016 40.93 40.97 40.81 40.89 51,379 -0.01(-0.02%)
May 12, 2016 40.91 40.94 40.84 40.89 61,996 -0.01(-0.02%)
May 11, 2016 40.84 41.03 40.81 40.90 90,798 +0.07(+0.17%)
May 10, 2016 40.83 40.91 40.77 40.83 38,343 +0.00(+0.00%)
May 09, 2016 40.84 40.91 40.76 40.83 30,060 -0.02(-0.04%)
May 06, 2016 40.85 40.89 40.84 40.85 9,634 +0.02(+0.04%)
May 05, 2016 40.80 40.91 40.75 40.83 18,370 +0.04(+0.09%)
May 04, 2016 40.81 40.83 40.66 40.80 22,584 +0.03(+0.07%)
May 03, 2016 40.82 40.83 40.73 40.77 21,878 +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.