Indicators

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

44.82 +0.22 (+0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	42.99	43.13	42.95	43.09	2,663,165	-0.01(-0.02%)
Feb 27, 2023	43.12	43.18	43.07	43.10	1,259,342	+0.07(+0.17%)
Feb 24, 2023	43.05	43.08	42.95	43.03	1,844,204	-0.22(-0.52%)
Feb 23, 2023	43.13	43.28	43.12	43.26	1,830,235	+0.15(+0.35%)
Feb 22, 2023	43.11	43.20	43.07	43.10	1,434,506	+0.12(+0.29%)
Feb 21, 2023	43.10	43.15	42.97	42.98	3,232,212	-0.42(-0.97%)
Feb 17, 2023	43.19	43.40	43.18	43.40	1,729,012	+0.11(+0.26%)
Feb 16, 2023	43.34	43.41	43.27	43.29	1,769,111	-0.18(-0.42%)
Feb 15, 2023	43.49	43.54	43.40	43.47	1,413,236	-0.10(-0.22%)
Feb 14, 2023	43.64	43.71	43.44	43.56	1,771,023	-0.13(-0.31%)
Feb 13, 2023	43.60	43.71	43.59	43.70	1,383,196	+0.12(+0.29%)
Feb 10, 2023	43.74	43.75	43.56	43.57	1,501,693	-0.21(-0.48%)
Feb 09, 2023	44.07	44.08	43.75	43.78	1,263,686	-0.17(-0.39%)
Feb 08, 2023	43.91	43.97	43.83	43.95	1,779,610	+0.06(+0.13%)
Feb 07, 2023	43.91	44.10	43.87	43.90	1,735,720	-0.05(-0.11%)
Feb 06, 2023	43.97	44.02	43.94	43.95	1,764,884	-0.28(-0.63%)
Feb 03, 2023	44.25	44.34	44.17	44.22	2,347,220	-0.39(-0.88%)
Feb 02, 2023	44.73	44.78	44.60	44.61	1,644,425	+0.05(+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.