Indicators

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

45.11 -0.10 (-0.22%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	44.87	44.95	44.83	44.88	1,586,436	+0.07(+0.15%)
Feb 28, 2024	44.74	44.81	44.71	44.81	1,866,146	+0.10(+0.22%)
Feb 27, 2024	44.73	44.80	44.68	44.71	2,058,189	-0.07(-0.15%)
Feb 26, 2024	44.86	44.87	44.70	44.78	2,010,056	-0.08(-0.18%)
Feb 23, 2024	44.73	44.88	44.70	44.86	1,693,476	+0.16(+0.35%)
Feb 22, 2024	44.67	44.74	44.65	44.70	2,143,633	+0.06(+0.13%)
Feb 21, 2024	44.81	44.81	44.64	44.65	1,807,052	-0.13(-0.29%)
Feb 20, 2024	44.77	44.85	44.75	44.77	2,034,618	+0.04(+0.09%)
Feb 16, 2024	44.65	44.74	44.65	44.73	2,137,329	-0.14(-0.31%)
Feb 15, 2024	44.92	44.94	44.78	44.87	1,938,408	+0.12(+0.27%)
Feb 14, 2024	44.63	44.77	44.62	44.75	1,800,729	+0.18(+0.40%)
Feb 13, 2024	44.68	44.92	44.56	44.58	2,146,525	-0.38(-0.84%)
Feb 12, 2024	44.96	45.01	44.91	44.95	2,073,184	+0.00(+0.00%)
Feb 09, 2024	44.89	44.96	44.70	44.95	1,982,606	-0.04(-0.09%)
Feb 08, 2024	45.02	45.04	44.95	44.99	2,056,071	-0.09(-0.20%)
Feb 07, 2024	45.10	45.22	45.07	45.08	3,230,675	-0.09(-0.20%)
Feb 06, 2024	44.99	45.20	44.99	45.17	1,884,625	+0.21(+0.46%)
Feb 05, 2024	45.04	45.27	44.90	44.96	2,494,194	-0.34(-0.74%)
Feb 02, 2024	45.31	45.37	45.21	45.30	3,310,027	-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.