Indicators

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

45.21 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2023	45.47	45.57	45.45	45.49	2,112,543	-0.08(-0.17%)
Dec 28, 2023	45.63	45.66	45.53	45.57	1,711,531	-0.10(-0.22%)
Dec 27, 2023	45.54	45.68	45.51	45.66	1,828,678	+0.27(+0.59%)
Dec 26, 2023	45.33	45.42	45.26	45.40	1,396,662	+0.06(+0.13%)
Dec 22, 2023	45.45	45.45	45.30	45.34	1,891,501	-0.04(-0.09%)
Dec 21, 2023	45.45	45.49	45.31	45.38	4,914,690	+0.03(+0.07%)
Dec 20, 2023	45.32	45.38	45.23	45.35	2,093,360	+0.15(+0.33%)
Dec 19, 2023	45.21	45.27	45.17	45.20	1,962,041	+0.05(+0.11%)
Dec 18, 2023	45.18	45.18	45.11	45.15	1,909,943	-0.06(-0.13%)
Dec 15, 2023	45.24	45.31	45.18	45.21	2,493,636	-0.07(-0.15%)
Dec 14, 2023	45.20	45.38	45.12	45.28	2,493,988	+0.34(+0.76%)
Dec 13, 2023	44.53	44.97	44.47	44.94	2,922,609	+0.53(+1.20%)
Dec 12, 2023	44.30	44.41	44.25	44.41	1,995,892	+0.11(+0.24%)
Dec 11, 2023	44.26	44.31	44.17	44.30	3,980,141	+0.00(+0.00%)
Dec 08, 2023	44.30	44.35	44.21	44.30	1,473,201	-0.19(-0.42%)
Dec 07, 2023	44.45	44.57	44.43	44.49	2,706,012	+0.02(+0.04%)
Dec 06, 2023	44.45	44.54	44.39	44.47	2,362,887	+0.12(+0.27%)
Dec 05, 2023	44.26	44.39	44.22	44.35	3,891,768	+0.23(+0.51%)
Dec 04, 2023	44.08	44.17	44.02	44.12	2,488,654	-0.13(-0.29%)

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.