Chronicle Journal: Finance

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

USD Bond Market Total Ishares Core ETF (NQ: IUSB )

54.22 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2020 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 (%)
Oct 20, 2020 54.21 54.28 54.21 54.22 550,804 -0.06(-0.11%)
Oct 19, 2020 54.24 54.35 54.24 54.28 379,778 -0.07(-0.13%)
Oct 16, 2020 54.38 54.42 54.32 54.35 648,200 -0.05(-0.09%)
Oct 15, 2020 54.41 54.43 54.35 54.40 327,276 +0.04(+0.07%)
Oct 14, 2020 54.36 54.44 54.36 54.36 501,877 -0.04(-0.07%)
Oct 13, 2020 54.39 54.45 54.37 54.40 226,236 +0.00(+0.00%)
Oct 12, 2020 54.27 54.41 54.27 54.40 339,631 +0.14(+0.26%)
Oct 09, 2020 54.20 54.28 54.18 54.26 212,500 +0.06(+0.11%)
Oct 08, 2020 54.18 54.26 54.18 54.20 211,612 +0.06(+0.11%)
Oct 07, 2020 54.15 54.24 54.13 54.14 349,027 -0.08(-0.15%)
Oct 06, 2020 54.13 54.29 54.13 54.22 510,131 +0.07(+0.13%)
Oct 05, 2020 54.22 54.23 54.15 54.15 604,780 -0.09(-0.17%)
Oct 02, 2020 54.36 54.36 54.24 54.24 365,300 -0.03(-0.06%)
Oct 01, 2020 54.22 54.34 54.21 54.27 466,159 -0.11(-0.20%)
Sep 30, 2020 54.38 54.41 54.31 54.38 617,947 -0.05(-0.09%)
Sep 29, 2020 54.43 54.48 54.41 54.43 317,441 +0.05(+0.09%)
Sep 28, 2020 54.37 54.42 54.33 54.38 520,256 +0.05(+0.09%)
Sep 25, 2020 54.31 54.36 54.29 54.33 486,400 +0.02(+0.04%)
Sep 24, 2020 54.36 54.37 54.30 54.31 336,013 -0.02(-0.04%)
Sep 23, 2020 54.41 54.47 54.33 54.33 327,959 -0.12(-0.22%)
Sep 22, 2020 54.47 54.51 54.42 54.45 301,500 +0.00(+0.00%)
Sep 21, 2020 54.56 54.57 54.43 54.45 382,943 -0.06(-0.11%)
Sep 18, 2020 54.59 54.59 54.47 54.51 238,800 -0.04(-0.07%)
Sep 17, 2020 54.57 54.60 54.50 54.55 331,856 -0.02(-0.04%)
Sep 16, 2020 54.57 54.64 54.53 54.57 403,857 +0.01(+0.02%)
Sep 15, 2020 54.56 54.58 54.51 54.56 274,858 +0.00(+0.00%)
Sep 14, 2020 54.56 54.59 54.50 54.56 290,229 +0.08(+0.15%)
Sep 11, 2020 54.55 54.62 54.45 54.48 411,400 +0.01(+0.02%)
Sep 10, 2020 54.45 54.52 54.39 54.47 268,252 +0.01(+0.02%)
Sep 09, 2020 54.51 54.54 54.40 54.46 652,573 +0.04(+0.07%)
Sep 08, 2020 54.51 54.55 54.41 54.42 567,550 -0.01(-0.02%)
Sep 04, 2020 54.61 54.61 54.38 54.43 413,000 -0.24(-0.45%)
Sep 03, 2020 54.75 54.78 54.65 54.67 838,345 -0.05(-0.09%)
Sep 02, 2020 54.65 54.73 54.55 54.72 323,580 +0.19(+0.36%)
Sep 01, 2020 54.47 54.63 54.40 54.53 628,309 -0.01(-0.02%)
Aug 31, 2020 54.50 54.62 54.46 54.54 1,196,639 +0.07(+0.13%)
Aug 28, 2020 54.40 54.47 54.39 54.47 222,600 +0.09(+0.17%)
Aug 27, 2020 54.67 54.67 54.38 54.38 278,739 -0.18(-0.33%)
Aug 26, 2020 54.52 54.59 54.46 54.56 405,795 +0.02(+0.04%)
Aug 25, 2020 54.59 54.61 54.44 54.54 285,777 -0.14(-0.26%)
Aug 24, 2020 54.73 54.73 54.65 54.68 256,063 +0.03(+0.05%)
Aug 21, 2020 54.65 54.71 54.58 54.65 337,500 +0.07(+0.13%)
Aug 20, 2020 54.64 54.69 54.58 54.58 596,831 +0.00(+0.00%)
Aug 19, 2020 54.65 54.70 54.58 54.58 303,423 -0.09(-0.16%)
Aug 18, 2020 54.61 54.67 54.58 54.67 472,689 +0.08(+0.15%)
Aug 17, 2020 54.52 54.62 54.52 54.59 481,843 +0.06(+0.11%)
Aug 14, 2020 54.50 54.61 54.45 54.53 273,000 -0.03(-0.05%)
Aug 13, 2020 54.77 54.77 54.51 54.56 288,988 -0.23(-0.42%)
Aug 12, 2020 54.80 54.82 54.71 54.79 333,503 -0.06(-0.11%)
Aug 11, 2020 54.90 54.90 54.80 54.85 285,319 -0.15(-0.27%)
Aug 10, 2020 55.10 55.13 55.00 55.00 606,311 -0.09(-0.16%)
Aug 07, 2020 55.14 55.19 55.04 55.09 333,600 -0.02(-0.04%)
Aug 06, 2020 55.05 55.19 55.05 55.11 527,086 +0.05(+0.09%)
Aug 05, 2020 55.06 55.08 54.99 55.06 450,824 -0.07(-0.13%)
Aug 04, 2020 55.03 55.13 55.03 55.13 407,290 +0.10(+0.18%)
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.

© Copyright 2015, Chronicle Journal, Thunder Bay, ON. Powered by BLOX Content Management System from TownNews.com. [Terms of Use | Privacy Policy]