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 (%)
Feb 28, 2020	47.68	47.88	47.60	47.83	677,581	+0.25(+0.53%)
Feb 27, 2020	47.68	47.68	47.54	47.57	530,414	+0.00(+0.01%)
Feb 26, 2020	47.55	47.67	47.52	47.57	328,388	+0.00(+0.00%)
Feb 25, 2020	47.63	47.69	47.55	47.57	938,731	-0.04(-0.07%)
Feb 24, 2020	47.61	47.68	47.61	47.61	515,477	+0.12(+0.24%)
Feb 21, 2020	47.45	47.54	47.45	47.49	296,077	+0.12(+0.24%)
Feb 20, 2020	47.37	47.41	47.33	47.37	200,524	+0.10(+0.21%)
Feb 19, 2020	47.30	47.34	47.28	47.28	270,638	-0.04(-0.09%)
Feb 18, 2020	47.32	47.35	47.28	47.32	254,605	+0.09(+0.19%)
Feb 14, 2020	47.28	47.29	47.23	47.23	395,293	+0.04(+0.09%)
Feb 13, 2020	47.20	47.23	47.18	47.19	217,780	+0.02(+0.04%)
Feb 12, 2020	47.19	47.19	47.15	47.17	239,352	-0.04(-0.08%)
Feb 11, 2020	47.25	47.26	47.20	47.20	223,189	-0.07(-0.15%)
Feb 10, 2020	47.28	47.28	47.22	47.28	572,922	+0.08(+0.17%)
Feb 07, 2020	47.19	47.23	47.18	47.20	284,530	+0.14(+0.30%)
Feb 06, 2020	47.04	47.09	47.03	47.05	233,144	+0.03(+0.06%)
Feb 05, 2020	47.03	47.06	47.00	47.03	382,796	-0.06(-0.13%)
Feb 04, 2020	47.12	47.12	47.05	47.09	244,058	-0.12(-0.26%)

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.