Indicators

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

44.40 +0.03 (+0.07%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.86	48.94	48.86	48.87	1,556,008	+0.02(+0.04%)
May 27, 2021	48.89	48.89	48.82	48.85	4,457,017	-0.06(-0.13%)
May 26, 2021	48.92	48.97	48.89	48.92	17,286,098	-0.02(-0.04%)
May 25, 2021	48.85	48.94	48.85	48.94	1,151,427	+0.11(+0.23%)
May 24, 2021	48.80	48.85	48.79	48.83	643,884	+0.06(+0.11%)
May 21, 2021	48.78	48.80	48.73	48.77	709,457	+0.02(+0.04%)
May 20, 2021	48.70	48.78	48.68	48.75	899,782	+0.14(+0.28%)
May 19, 2021	48.65	48.72	48.57	48.61	1,572,324	-0.05(-0.09%)
May 18, 2021	48.67	48.69	48.64	48.66	701,971	-0.04(-0.08%)
May 17, 2021	48.72	48.73	48.68	48.70	825,585	-0.04(-0.08%)
May 14, 2021	48.71	48.74	48.68	48.73	685,654	+0.09(+0.19%)
May 13, 2021	48.60	48.65	48.59	48.64	896,474	+0.10(+0.21%)
May 12, 2021	48.60	48.63	48.53	48.54	1,895,171	-0.18(-0.38%)
May 11, 2021	48.71	48.73	48.67	48.72	934,384	-0.08(-0.17%)
May 10, 2021	48.88	48.92	48.80	48.81	1,053,938	-0.11(-0.23%)
May 07, 2021	48.99	49.05	48.87	48.92	1,076,302	+0.01(+0.02%)
May 06, 2021	48.86	48.93	48.85	48.91	1,161,200	+0.06(+0.11%)
May 05, 2021	48.81	48.88	48.81	48.85	961,421	+0.00(+0.00%)
May 04, 2021	48.86	48.89	48.82	48.85	10,274,915	+0.06(+0.11%)

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.