Skip to main content

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

44.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 44.45 44.67 44.43 44.57 6,122,594 +0.07(+0.16%)
Apr 22, 2024 44.41 44.52 44.41 44.50 2,446,721 +0.06(+0.14%)
Apr 19, 2024 44.47 44.49 44.42 44.44 2,071,602 +0.04(+0.09%)
Apr 18, 2024 44.49 44.51 44.37 44.40 1,693,056 -0.11(-0.25%)
Apr 17, 2024 44.43 44.53 44.37 44.51 2,226,868 +0.21(+0.47%)
Apr 16, 2024 44.27 44.34 44.21 44.30 2,510,170 -0.12(-0.27%)
Apr 15, 2024 44.50 44.51 44.37 44.42 3,157,192 -0.29(-0.65%)
Apr 12, 2024 44.74 44.79 44.71 44.71 1,442,541 +0.09(+0.20%)
Apr 11, 2024 44.71 44.73 44.54 44.62 2,234,858 -0.01(-0.02%)
Apr 10, 2024 44.84 44.85 44.61 44.63 2,509,220 -0.52(-1.15%)
Apr 09, 2024 45.09 45.18 45.09 45.15 1,769,376 +0.15(+0.33%)
Apr 08, 2024 44.98 45.03 44.95 45.00 4,484,042 -0.02(-0.04%)
Apr 05, 2024 45.07 45.16 45.02 45.02 1,571,401 -0.21(-0.46%)
Apr 04, 2024 45.21 45.24 45.13 45.23 1,736,598 +0.10(+0.22%)
Apr 03, 2024 44.99 45.14 44.95 45.13 2,263,062 +0.03(+0.07%)
Apr 02, 2024 45.13 45.13 44.95 45.10 1,839,892 -0.04(-0.09%)
Apr 01, 2024 45.30 45.32 45.11 45.14 2,347,353 -0.30(-0.66%)
Mar 28, 2024 45.44 45.44 45.43 45.44 1,933,551 -0.06(-0.13%)
Mar 27, 2024 45.40 45.50 45.37 45.50 1,505,612 +0.16(+0.35%)
Mar 26, 2024 45.28 45.36 45.25 45.34 1,774,025 +0.03(+0.07%)
Mar 25, 2024 45.33 45.35 45.28 45.31 1,516,285 -0.06(-0.13%)
Mar 22, 2024 45.41 45.44 45.36 45.37 2,226,528 +0.13(+0.29%)
Mar 21, 2024 45.32 45.33 45.22 45.24 2,124,554 +0.03(+0.07%)
Mar 20, 2024 45.13 45.29 45.08 45.21 2,283,433 +0.11(+0.24%)
Mar 19, 2024 45.08 45.16 45.05 45.10 2,082,171 +0.10(+0.22%)
Mar 18, 2024 45.02 45.07 44.98 45.00 2,111,130 -0.06(-0.13%)
Mar 15, 2024 45.08 45.10 45.01 45.06 3,638,426 -0.02(-0.04%)
Mar 14, 2024 45.21 45.23 45.07 45.08 16,579,373 -0.25(-0.55%)
Mar 13, 2024 45.34 45.40 45.32 45.33 1,758,682 -0.05(-0.11%)
Mar 12, 2024 45.42 45.45 45.35 45.38 2,118,606 -0.12(-0.26%)
Mar 11, 2024 45.56 45.62 45.47 45.50 1,538,602 -0.05(-0.11%)
Mar 08, 2024 45.58 45.62 45.52 45.55 1,606,007 +0.05(+0.11%)
Mar 07, 2024 45.51 45.53 45.41 45.50 2,019,713 +0.09(+0.20%)
Mar 06, 2024 45.39 45.49 45.36 45.41 2,261,510 +0.05(+0.11%)
Mar 05, 2024 45.31 45.40 45.26 45.36 5,766,052 +0.22(+0.49%)
Mar 04, 2024 45.12 45.17 45.09 45.14 3,165,841 -0.08(-0.18%)
Mar 01, 2024 44.97 45.25 44.91 45.22 2,875,322 +0.19(+0.41%)
Feb 29, 2024 45.02 45.10 44.98 45.03 1,581,081 +0.07(+0.15%)
Feb 28, 2024 44.90 44.97 44.87 44.97 1,859,847 +0.10(+0.22%)
Feb 27, 2024 44.89 44.95 44.84 44.87 2,051,241 -0.07(-0.15%)
Feb 26, 2024 45.01 45.02 44.85 44.94 2,003,271 -0.08(-0.18%)
Feb 23, 2024 44.89 45.03 44.86 45.01 1,687,760 +0.16(+0.35%)
Feb 22, 2024 44.83 44.89 44.80 44.86 2,136,397 +0.06(+0.13%)
Feb 21, 2024 44.97 44.97 44.79 44.80 1,800,952 -0.13(-0.29%)
Feb 20, 2024 44.93 45.00 44.91 44.93 2,027,749 +0.04(+0.09%)
Feb 16, 2024 44.80 44.90 44.80 44.89 2,130,114 -0.14(-0.31%)
Feb 15, 2024 45.07 45.09 44.94 45.02 1,931,865 +0.12(+0.27%)
Feb 14, 2024 44.78 44.93 44.77 44.91 1,794,650 +0.18(+0.40%)
Feb 13, 2024 44.84 45.07 44.71 44.73 2,139,279 -0.38(-0.84%)
Feb 12, 2024 45.11 45.16 45.06 45.10 2,066,186 +0.00(+0.00%)
Feb 09, 2024 45.04 45.11 44.86 45.10 1,975,914 -0.04(-0.09%)
Feb 08, 2024 45.17 45.19 45.10 45.14 2,049,131 -0.09(-0.20%)
Feb 07, 2024 45.25 45.37 45.22 45.23 3,219,769 -0.09(-0.20%)
Feb 06, 2024 45.14 45.35 45.14 45.32 1,878,263 +0.21(+0.46%)
Feb 05, 2024 45.19 45.42 45.05 45.11 2,485,774 -0.34(-0.74%)
Feb 02, 2024 45.46 45.52 45.36 45.45 3,298,853 -0.38(-0.82%)
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.