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 30, 2015 39.55 39.55 39.45 39.50 317 -0.06(-0.15%)
Jul 29, 2015 39.52 39.56 39.29 39.56 32,986 +0.04(+0.10%)
Jul 28, 2015 39.57 39.59 39.52 39.52 3,881 -0.11(-0.28%)
Jul 27, 2015 39.63 39.63 39.63 39.63 2,090 +0.05(+0.14%)
Jul 24, 2015 39.58 39.58 39.44 39.58 6,261 -0.00(-0.01%)
Jul 23, 2015 39.50 39.58 39.50 39.58 4,333 +0.08(+0.20%)
Jul 22, 2015 39.54 39.54 39.35 39.50 6,597 -0.00(-0.01%)
Jul 21, 2015 39.34 39.50 39.32 39.50 6,787 +0.03(+0.08%)
Jul 20, 2015 39.34 39.47 39.34 39.47 1,998 +0.13(+0.33%)
Jul 17, 2015 39.37 39.37 39.26 39.34 5,635 -0.02(-0.05%)
Jul 16, 2015 39.39 39.50 39.36 39.36 27,286 -0.14(-0.36%)
Jul 15, 2015 39.45 39.50 39.43 39.50 8,354 +0.08(+0.20%)
Jul 14, 2015 39.37 39.43 39.36 39.43 34,888 +0.08(+0.21%)
Jul 13, 2015 39.22 39.39 39.22 39.34 9,852 -0.02(-0.05%)
Jul 10, 2015 39.32 39.47 39.32 39.36 11,388 -0.15(-0.39%)
Jul 09, 2015 39.50 39.52 39.50 39.52 10,712 -0.16(-0.41%)
Jul 08, 2015 39.57 39.69 39.57 39.68 2,878 +0.08(+0.21%)
Jul 07, 2015 39.50 39.61 39.50 39.59 5,750 +0.27(+0.69%)
Jul 06, 2015 39.27 39.50 39.14 39.32 17,042 +0.11(+0.29%)
Jul 02, 2015 39.50 39.21 39.21 39.21 189,218 -0.06(-0.15%)
Jul 01, 2015 39.30 39.62 39.25 39.27 138,187 -0.26(-0.65%)
Jun 30, 2015 39.53 39.53 39.47 39.52 2,459 +0.05(+0.13%)
Jun 29, 2015 39.25 39.58 39.25 39.47 13,273 +0.15(+0.37%)
Jun 26, 2015 39.33 39.33 39.32 39.33 6,749 -0.06(-0.16%)
Jun 25, 2015 39.38 39.41 39.36 39.39 28,471 -0.04(-0.10%)
Jun 24, 2015 39.43 39.43 39.36 39.43 8,954 +0.08(+0.20%)
Jun 23, 2015 39.49 39.49 39.33 39.35 40,013 -0.15(-0.37%)
Jun 22, 2015 39.58 39.61 39.50 39.50 8,273 -0.20(-0.51%)
Jun 19, 2015 39.70 39.70 39.58 39.70 16,465 +0.15(+0.37%)
Jun 18, 2015 39.52 39.63 39.40 39.56 11,297 +0.11(+0.29%)
Jun 17, 2015 39.47 39.62 39.32 39.44 4,293 +0.02(+0.05%)
Jun 16, 2015 39.50 39.52 39.42 39.42 4,092 +0.07(+0.18%)
Jun 15, 2015 39.57 39.57 39.35 39.35 9,616 -0.11(-0.29%)
Jun 12, 2015 39.48 39.54 39.46 39.47 3,527 -0.05(-0.13%)
Jun 11, 2015 39.27 39.52 39.27 39.52 4,804 +0.25(+0.64%)
Jun 10, 2015 39.33 39.33 39.26 39.26 3,275 -0.17(-0.42%)
Jun 09, 2015 39.48 39.48 39.33 39.43 17,909 -0.09(-0.24%)
Jun 08, 2015 39.41 39.55 39.41 39.52 4,412 +0.01(+0.02%)
Jun 05, 2015 39.57 39.57 39.43 39.52 23,575 -0.08(-0.20%)
Jun 04, 2015 39.61 39.62 39.58 39.59 9,544 -0.03(-0.08%)
Jun 03, 2015 39.61 39.63 39.61 39.63 1,752 -0.07(-0.17%)
Jun 02, 2015 39.77 39.77 39.69 39.69 7,637 -0.13(-0.34%)
Jun 01, 2015 39.92 39.92 39.81 39.83 3,306 -0.19(-0.47%)
May 29, 2015 39.96 40.02 39.90 40.02 12,276 +0.09(+0.24%)
May 28, 2015 39.91 40.02 39.91 39.92 12,413 -0.03(-0.07%)
May 27, 2015 39.88 39.95 39.88 39.95 15,180 +0.02(+0.05%)
May 26, 2015 39.82 39.96 39.82 39.93 32,256 +0.11(+0.29%)
May 22, 2015 39.83 39.82 39.82 39.82 31,027 -0.04(-0.10%)
May 21, 2015 39.80 39.86 39.80 39.85 12,032 +0.20(+0.52%)
May 20, 2015 39.71 39.76 39.65 39.65 16,078 -0.05(-0.12%)
May 19, 2015 39.70 39.78 39.69 39.70 13,319 -0.05(-0.13%)
May 18, 2015 39.89 39.92 39.75 39.75 37,510 -0.21(-0.53%)
May 15, 2015 39.84 39.97 39.84 39.96 7,975 +0.13(+0.34%)
May 14, 2015 39.75 39.83 39.70 39.83 9,555 +0.09(+0.23%)
May 13, 2015 39.81 39.83 39.72 39.73 21,142 -0.04(-0.09%)
May 12, 2015 39.74 39.80 39.74 39.77 5,620 -0.02(-0.04%)
May 11, 2015 39.89 39.89 39.78 39.79 16,609 -0.21(-0.52%)
May 08, 2015 39.96 40.04 39.95 40.00 6,091 +0.15(+0.38%)
May 07, 2015 39.80 39.85 39.75 39.84 35,903 +0.09(+0.23%)
May 06, 2015 39.84 39.84 39.71 39.75 18,034 -0.10(-0.26%)
May 05, 2015 39.86 39.88 39.80 39.85 9,249 -0.07(-0.17%)
May 04, 2015 39.91 39.97 39.91 39.92 12,797 -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.