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 (%)
May 29, 2020	48.42	48.51	48.31	48.51	248,549	+0.17(+0.34%)
May 28, 2020	48.33	48.39	48.28	48.34	314,272	-0.04(-0.08%)
May 27, 2020	48.37	48.38	48.31	48.38	296,344	+0.07(+0.15%)
May 26, 2020	48.23	48.33	48.20	48.31	320,691	+0.00(+0.00%)
May 22, 2020	48.35	48.35	48.20	48.31	201,577	+0.06(+0.13%)
May 21, 2020	48.33	48.36	48.19	48.24	477,461	-0.02(-0.04%)
May 20, 2020	48.05	48.26	48.05	48.26	411,880	+0.22(+0.45%)
May 19, 2020	48.07	48.08	47.98	48.05	353,880	+0.04(+0.09%)
May 18, 2020	48.15	48.15	47.92	48.00	358,493	-0.02(-0.04%)
May 15, 2020	47.99	48.04	47.95	48.02	298,303	+0.04(+0.08%)
May 14, 2020	47.95	47.99	47.88	47.98	372,415	+0.09(+0.19%)
May 13, 2020	47.96	47.96	47.83	47.89	350,194	+0.05(+0.11%)
May 12, 2020	47.81	47.90	47.78	47.84	431,314	+0.09(+0.19%)
May 11, 2020	47.76	47.84	47.63	47.75	518,693	-0.06(-0.13%)
May 08, 2020	47.94	47.96	47.75	47.81	375,885	-0.06(-0.13%)
May 07, 2020	47.87	47.94	47.72	47.88	811,854	+0.16(+0.34%)
May 06, 2020	47.67	47.87	47.58	47.71	611,372	-0.18(-0.38%)
May 05, 2020	47.78	47.97	47.75	47.89	968,961	+0.00(+0.00%)
May 04, 2020	47.90	47.98	47.81	47.89	605,421	-0.01(-0.02%)

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.