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 (%)
Sep 29, 2023	42.79	42.83	42.56	42.62	1,691,228	-0.02(-0.06%)
Sep 28, 2023	42.46	42.65	42.38	42.64	1,897,713	+0.12(+0.28%)
Sep 27, 2023	42.79	42.81	42.43	42.52	2,227,050	-0.15(-0.34%)
Sep 26, 2023	42.80	42.80	42.64	42.67	2,321,131	-0.08(-0.18%)
Sep 25, 2023	42.80	42.80	42.73	42.75	3,980,589	-0.26(-0.61%)
Sep 22, 2023	42.91	43.05	42.90	43.01	3,164,984	+0.17(+0.39%)
Sep 21, 2023	42.93	42.93	42.85	42.85	1,453,294	-0.30(-0.70%)
Sep 20, 2023	43.27	43.31	43.13	43.15	1,399,801	-0.03(-0.07%)
Sep 19, 2023	43.23	43.27	43.16	43.18	1,466,385	-0.11(-0.25%)
Sep 18, 2023	43.19	43.29	43.18	43.28	1,240,823	+0.06(+0.14%)
Sep 15, 2023	43.30	43.32	43.23	43.23	1,446,710	-0.11(-0.26%)
Sep 14, 2023	43.43	43.44	43.31	43.34	1,354,898	-0.03(-0.08%)
Sep 13, 2023	43.27	43.42	43.26	43.37	1,210,407	+0.05(+0.11%)
Sep 12, 2023	43.32	43.32	43.25	43.32	1,305,584	+0.03(+0.07%)
Sep 11, 2023	43.29	43.33	43.26	43.29	1,624,170	-0.07(-0.16%)
Sep 08, 2023	43.42	43.46	43.35	43.36	1,124,653	+0.04(+0.09%)
Sep 07, 2023	43.25	43.33	43.23	43.32	1,177,210	+0.11(+0.25%)
Sep 06, 2023	43.28	43.29	43.15	43.22	1,653,971	-0.03(-0.07%)
Sep 05, 2023	43.38	43.39	43.24	43.24	1,377,976	-0.24(-0.56%)

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.