Indicators

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

45.21 -0.05 (-0.11%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.20	45.23	45.18	45.20	563,468	-0.00(-0.01%)
Jun 27, 2019	45.15	45.22	45.11	45.20	132,885	+0.09(+0.20%)
Jun 26, 2019	45.15	45.15	45.10	45.11	150,908	-0.05(-0.12%)
Jun 25, 2019	45.20	45.24	45.16	45.16	436,020	+0.00(+0.00%)
Jun 24, 2019	45.11	45.19	45.11	45.16	278,616	+0.06(+0.14%)
Jun 21, 2019	45.13	45.14	45.08	45.10	288,251	-0.13(-0.29%)
Jun 20, 2019	45.20	45.28	45.20	45.23	400,261	+0.11(+0.25%)
Jun 19, 2019	44.91	45.13	44.87	45.12	176,609	+0.16(+0.35%)
Jun 18, 2019	44.97	45.01	44.91	44.96	238,560	+0.12(+0.27%)
Jun 17, 2019	44.81	44.85	44.80	44.84	107,789	-0.01(-0.02%)
Jun 14, 2019	44.81	44.87	44.81	44.85	140,638	+0.02(+0.04%)
Jun 13, 2019	44.80	44.85	44.80	44.83	122,174	+0.08(+0.18%)
Jun 12, 2019	44.71	44.77	44.71	44.75	160,840	+0.05(+0.12%)
Jun 11, 2019	44.72	44.73	44.70	44.70	135,800	-0.04(-0.10%)
Jun 10, 2019	44.75	44.75	44.73	44.74	222,639	-0.07(-0.16%)
Jun 07, 2019	44.81	44.86	44.80	44.81	169,566	+0.11(+0.25%)
Jun 06, 2019	44.72	44.73	44.66	44.70	1,179,508	+0.00(+0.00%)
Jun 05, 2019	44.70	44.75	44.67	44.70	224,045	+0.00(+0.00%)
Jun 04, 2019	44.63	44.71	44.62	44.70	291,216	-0.04(-0.09%)

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.