Chronicle Journal: Finance

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

Historical Prices

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.