Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2015 39.43 39.44 39.33 39.38 318 -0.06(-0.15%)
Jul 29, 2015 39.40 39.44 39.18 39.44 33,083 +0.04(+0.10%)
Jul 28, 2015 39.46 39.47 39.40 39.40 3,892 -0.11(-0.28%)
Jul 27, 2015 39.51 39.52 39.51 39.51 2,096 +0.05(+0.14%)
Jul 24, 2015 39.46 39.46 39.33 39.46 6,279 -0.00(-0.01%)
Jul 23, 2015 39.38 39.46 39.38 39.46 4,346 +0.08(+0.20%)
Jul 22, 2015 39.43 39.43 39.23 39.38 6,616 -0.00(-0.01%)
Jul 21, 2015 39.22 39.39 39.20 39.39 6,807 +0.03(+0.08%)
Jul 20, 2015 39.23 39.36 39.23 39.36 2,004 +0.13(+0.33%)
Jul 17, 2015 39.26 39.26 39.15 39.23 5,652 -0.02(-0.05%)
Jul 16, 2015 39.27 39.38 39.24 39.25 27,366 -0.14(-0.36%)
Jul 15, 2015 39.33 39.39 39.31 39.39 8,379 +0.08(+0.20%)
Jul 14, 2015 39.26 39.31 39.25 39.31 34,991 +0.08(+0.21%)
Jul 13, 2015 39.11 39.27 39.11 39.23 9,881 -0.02(-0.05%)
Jul 10, 2015 39.20 39.35 39.20 39.25 11,422 -0.15(-0.39%)
Jul 09, 2015 39.39 39.40 39.38 39.40 10,743 -0.16(-0.41%)
Jul 08, 2015 39.45 39.58 39.45 39.56 2,887 +0.08(+0.21%)
Jul 07, 2015 39.39 39.50 39.39 39.48 5,767 +0.27(+0.69%)
Jul 06, 2015 39.16 39.39 39.03 39.21 17,092 +0.11(+0.29%)
Jul 02, 2015 39.38 39.09 39.09 39.09 189,774 -0.06(-0.15%)
Jul 01, 2015 39.18 39.51 39.14 39.15 138,594 -0.25(-0.65%)
Jun 30, 2015 39.41 39.41 39.35 39.41 2,466 +0.05(+0.13%)
Jun 29, 2015 39.13 39.46 39.13 39.36 13,312 +0.14(+0.37%)
Jun 26, 2015 39.21 39.21 39.21 39.21 6,769 -0.06(-0.16%)
Jun 25, 2015 39.27 39.29 39.24 39.27 28,555 -0.04(-0.10%)
Jun 24, 2015 39.31 39.31 39.25 39.31 8,981 +0.08(+0.20%)
Jun 23, 2015 39.37 39.37 39.21 39.24 40,130 -0.14(-0.37%)
Jun 22, 2015 39.46 39.49 39.38 39.38 8,297 -0.20(-0.51%)
Jun 19, 2015 39.58 39.59 39.46 39.58 16,513 +0.15(+0.37%)
Jun 18, 2015 39.40 39.51 39.29 39.44 11,330 +0.11(+0.29%)
Jun 17, 2015 39.36 39.50 39.21 39.33 4,305 +0.02(+0.05%)
Jun 16, 2015 39.38 39.40 39.31 39.31 4,104 +0.07(+0.18%)
Jun 15, 2015 39.45 39.45 39.24 39.24 9,644 -0.11(-0.29%)
Jun 12, 2015 39.37 39.42 39.34 39.35 3,537 -0.05(-0.13%)
Jun 11, 2015 39.15 39.40 39.15 39.40 4,818 +0.25(+0.64%)
Jun 10, 2015 39.21 39.21 39.15 39.15 3,285 -0.16(-0.42%)
Jun 09, 2015 39.36 39.36 39.22 39.31 17,962 -0.09(-0.24%)
Jun 08, 2015 39.29 39.44 39.29 39.41 4,425 +0.01(+0.02%)
Jun 05, 2015 39.46 39.46 39.31 39.40 23,645 -0.08(-0.20%)
Jun 04, 2015 39.49 39.50 39.46 39.48 9,572 -0.03(-0.08%)
Jun 03, 2015 39.50 39.51 39.50 39.51 1,757 -0.07(-0.17%)
Jun 02, 2015 39.65 39.65 39.58 39.58 7,659 -0.13(-0.34%)
Jun 01, 2015 39.80 39.80 39.69 39.71 3,315 -0.19(-0.47%)
May 29, 2015 39.84 39.90 39.78 39.90 12,312 +0.09(+0.24%)
May 28, 2015 39.79 39.90 39.79 39.80 12,450 -0.03(-0.07%)
May 27, 2015 39.76 39.83 39.76 39.83 15,225 +0.02(+0.05%)
May 26, 2015 39.71 39.84 39.71 39.81 32,351 +0.11(+0.29%)
May 22, 2015 39.71 39.70 39.70 39.70 31,118 -0.04(-0.10%)
May 21, 2015 39.69 39.74 39.69 39.74 12,067 +0.20(+0.52%)
May 20, 2015 39.60 39.64 39.53 39.53 16,125 -0.05(-0.12%)
May 19, 2015 39.58 39.66 39.58 39.58 13,358 -0.05(-0.13%)
May 18, 2015 39.77 39.80 39.63 39.63 37,620 -0.21(-0.53%)
May 15, 2015 39.72 39.85 39.72 39.84 7,999 +0.13(+0.34%)
May 14, 2015 39.63 39.71 39.59 39.71 9,583 +0.09(+0.23%)
May 13, 2015 39.69 39.71 39.60 39.62 21,204 -0.04(-0.09%)
May 12, 2015 39.62 39.68 39.62 39.66 5,637 -0.02(-0.04%)
May 11, 2015 39.77 39.77 39.67 39.67 16,658 -0.21(-0.52%)
May 08, 2015 39.84 39.93 39.83 39.88 6,109 +0.15(+0.38%)
May 07, 2015 39.68 39.73 39.64 39.73 36,008 +0.09(+0.23%)
May 06, 2015 39.72 39.73 39.60 39.64 18,087 -0.10(-0.26%)
May 05, 2015 39.75 39.76 39.69 39.74 9,277 -0.07(-0.17%)
May 04, 2015 39.79 39.86 39.79 39.80 12,835 -0.04(-0.10%)
May 01, 2015 39.83 39.84 39.82 39.84 3,864 -0.18(-0.45%)
Apr 30, 2015 39.93 40.04 39.93 40.02 20,196 +0.01(+0.02%)
Apr 29, 2015 40.05 40.11 39.90 40.02 28,955 -0.10(-0.24%)
Apr 28, 2015 40.20 40.23 40.11 40.11 10,001 -0.14(-0.34%)
Apr 27, 2015 40.25 40.35 40.22 40.25 5,619 -0.08(-0.19%)
Apr 24, 2015 40.16 40.33 40.14 40.33 47,836 +0.18(+0.45%)
Apr 23, 2015 40.15 40.25 40.10 40.15 6,336 +0.02(+0.06%)
Apr 22, 2015 40.17 40.22 40.13 40.13 16,587 -0.10(-0.24%)
Apr 21, 2015 40.25 40.27 40.18 40.22 23,976 -0.03(-0.07%)
Apr 20, 2015 40.22 40.29 40.21 40.25 44,211 +0.07(+0.18%)
Apr 17, 2015 40.25 40.32 40.16 40.18 113,479 -0.11(-0.26%)
Apr 16, 2015 40.30 40.30 40.24 40.29 3,219 -0.02(-0.04%)
Apr 15, 2015 40.30 40.40 40.26 40.30 30,815 +0.03(+0.08%)
Apr 14, 2015 40.33 40.40 40.27 40.27 52,800 +0.04(+0.09%)
Apr 13, 2015 40.17 40.27 40.14 40.24 69,425 +0.06(+0.16%)
Apr 10, 2015 40.21 40.21 40.12 40.17 36,057 +0.03(+0.08%)
Apr 09, 2015 40.18 40.20 40.07 40.14 672,203 -0.08(-0.19%)
Apr 08, 2015 40.16 40.23 40.15 40.22 241,600 +0.02(+0.06%)
Apr 07, 2015 40.16 40.26 40.11 40.20 43,240 +0.03(+0.08%)
Apr 06, 2015 40.15 40.22 40.13 40.16 101,080 +0.06(+0.15%)
Apr 02, 2015 40.15 40.11 40.11 40.11 524,431 -0.09(-0.23%)
Apr 01, 2015 40.14 40.28 40.09 40.20 121,835 -0.08(-0.21%)
Mar 31, 2015 40.14 40.33 40.10 40.28 208,675 +0.08(+0.19%)
Mar 30, 2015 40.23 41.07 40.14 40.21 29,639 -0.02(-0.04%)
Mar 27, 2015 40.16 40.22 40.16 40.22 8,113 +0.12(+0.29%)
Mar 26, 2015 40.14 40.20 40.05 40.11 73,349 -0.13(-0.33%)
Mar 25, 2015 40.18 40.31 40.18 40.24 86,722 -0.07(-0.18%)
Mar 24, 2015 40.22 40.31 40.12 40.31 16,916 +0.12(+0.30%)
Mar 23, 2015 40.21 40.29 40.10 40.19 60,006 -0.01(-0.02%)
Mar 20, 2015 40.07 40.30 40.03 40.20 78,021 +0.13(+0.32%)
Mar 19, 2015 40.10 40.64 39.95 40.07 187,201 -0.06(-0.15%)
Mar 18, 2015 39.90 40.15 39.82 40.13 123,254 +0.36(+0.90%)
Mar 17, 2015 39.87 39.87 39.75 39.77 53,881 +0.01(+0.03%)
Mar 16, 2015 39.86 39.87 39.76 39.76 4,583 -0.02(-0.05%)
Mar 13, 2015 39.83 39.86 39.72 39.78 140,142 -0.01(-0.03%)
Mar 12, 2015 39.81 39.90 39.54 39.79 121,239 -0.05(-0.12%)
Mar 11, 2015 39.79 39.92 39.72 39.84 136,594 +0.09(+0.22%)
Mar 10, 2015 39.77 39.77 39.65 39.75 46,655 +0.14(+0.35%)
Mar 09, 2015 39.95 39.95 39.60 39.61 74,626 +0.07(+0.17%)
Mar 06, 2015 40.06 40.38 39.54 39.55 23,818 -0.31(-0.77%)
Mar 05, 2015 39.85 39.98 39.73 39.85 105,003 +0.00(+0.01%)
Mar 04, 2015 39.95 39.84 39.75 39.85 122,764 +0.01(+0.03%)
Mar 03, 2015 40.38 40.38 39.82 39.84 88,717 -0.04(-0.10%)
Mar 02, 2015 40.76 40.76 39.75 39.87 111,765 -0.12(-0.29%)
Feb 27, 2015 39.93 40.70 39.89 39.99 13,562 +0.08(+0.20%)
Feb 26, 2015 40.02 40.75 39.84 39.91 30,649 -0.09(-0.22%)
Feb 25, 2015 39.99 40.04 39.93 40.00 6,415 +0.08(+0.21%)
Feb 24, 2015 39.84 40.00 39.81 39.92 23,604 +0.13(+0.34%)
Feb 23, 2015 39.82 39.87 39.78 39.78 53,216 +0.02(+0.06%)
Feb 20, 2015 39.87 39.87 39.72 39.76 16,227 +0.00(+0.01%)
Feb 19, 2015 39.67 39.94 39.60 39.76 41,791 +0.09(+0.23%)
Feb 18, 2015 39.56 39.70 39.56 39.67 42,770 +0.08(+0.21%)
Feb 17, 2015 39.62 39.64 39.53 39.58 145,570 -0.06(-0.16%)
Feb 13, 2015 39.70 39.65 39.65 39.65 867,250 -0.09(-0.22%)
Feb 12, 2015 39.73 39.78 39.67 39.73 736,466 +0.07(+0.18%)
Feb 11, 2015 39.67 39.75 39.63 39.66 815,741 -0.03(-0.08%)
Feb 10, 2015 39.73 39.75 39.65 39.70 365,176 -0.06(-0.16%)
Feb 09, 2015 39.85 39.85 39.71 39.76 12,409 -0.04(-0.10%)
Feb 06, 2015 39.71 39.91 39.71 39.80 49,550 -0.13(-0.31%)
Feb 05, 2015 39.95 40.01 39.89 39.93 428,738 -0.05(-0.13%)
Feb 04, 2015 39.95 40.27 39.90 39.98 547,633 +0.03(+0.08%)
Feb 03, 2015 39.91 40.18 39.90 39.95 100,085 -0.12(-0.30%)
Feb 02, 2015 40.15 40.18 39.87 40.07 266,972 -0.26(-0.65%)
Jan 30, 2015 40.29 40.33 40.29 40.33 8,750,193 +0.18(+0.45%)
Jan 29, 2015 40.13 40.15 40.07 40.15 2,236 +0.05(+0.12%)
Jan 28, 2015 40.10 40.10 40.10 40.10 729 +0.04(+0.09%)
Jan 27, 2015 40.13 40.13 40.07 40.07 2,379 -0.00(-0.01%)
Jan 26, 2015 40.02 40.08 40.02 40.07 2,665 +0.13(+0.34%)
Jan 22, 2015 40.02 39.94 39.94 39.94 3,571 -0.08(-0.19%)
Jan 21, 2015 40.04 40.04 40.01 40.01 1,872 +0.04(+0.11%)
Jan 16, 2015 39.98 40.02 39.97 39.97 489 -0.01(-0.04%)
Jan 15, 2015 39.98 39.98 39.98 39.98 1,038 +0.06(+0.15%)
Jan 14, 2015 39.97 40.01 39.93 39.93 5,560 +0.05(+0.13%)
Jan 13, 2015 39.87 39.87 39.87 39.87 8,317 +0.06(+0.16%)
Jan 09, 2015 39.83 39.83 39.81 39.81 181 +0.07(+0.19%)
Jan 08, 2015 39.72 39.74 39.72 39.74 2,007 +0.04(+0.09%)
Jan 06, 2015 39.69 39.70 39.69 39.70 7 +0.05(+0.12%)
Jan 05, 2015 39.61 39.66 39.59 39.66 5,229 +0.04(+0.11%)
Jan 02, 2015 39.63 39.63 39.59 39.61 2,178 +0.14(+0.36%)
Dec 31, 2014 39.51 39.47 39.47 39.47 7,142 +0.08(+0.21%)
Dec 26, 2014 39.38 39.38 39.38 39.38 2 +0.07(+0.18%)
Dec 24, 2014 39.32 39.31 39.31 39.31 4,081 -0.10(-0.25%)
Dec 18, 2014 39.43 39.41 39.41 39.41 2,040 -0.06(-0.14%)
Dec 17, 2014 39.50 39.51 39.44 39.47 3,504 -0.00(-0.00%)
Dec 16, 2014 39.46 39.47 39.46 39.47 1,170 +0.05(+0.12%)
Dec 15, 2014 39.48 39.48 39.42 39.42 3,711 -0.13(-0.34%)
Dec 12, 2014 39.46 39.56 39.46 39.56 9,797 +0.06(+0.16%)
Dec 11, 2014 39.49 39.49 39.49 39.49 505 +0.02(+0.06%)
Dec 10, 2014 39.47 39.47 39.47 39.47 535 +0.04(+0.09%)
Dec 09, 2014 39.52 39.94 39.43 39.43 17,202 -0.03(-0.08%)
Dec 08, 2014 39.40 39.47 39.40 39.47 3,685 +0.06(+0.15%)
Dec 05, 2014 39.41 39.42 39.39 39.41 10,095 -0.09(-0.22%)
Dec 04, 2014 39.49 39.49 39.47 39.49 2,295 +0.05(+0.13%)
Dec 03, 2014 39.46 39.46 39.44 39.44 938 -0.01(-0.03%)
Dec 02, 2014 39.46 39.46 39.46 39.46 390 -0.33(-0.84%)
Nov 26, 2014 39.79 39.79 39.79 39.79 25 +0.10(+0.25%)
Nov 25, 2014 39.69 39.69 39.69 39.69 408 +0.04(+0.09%)
Nov 24, 2014 39.60 39.66 39.60 39.66 2,670 +0.18(+0.45%)
Nov 19, 2014 39.49 39.49 39.48 39.48 316 -0.04(-0.11%)
Nov 18, 2014 39.52 39.52 39.52 39.52 395 +0.04(+0.10%)
Nov 17, 2014 39.48 39.48 39.48 39.48 803 -0.11(-0.28%)
Nov 14, 2014 39.56 39.59 39.56 39.59 2,624 +0.05(+0.14%)
Nov 12, 2014 39.55 39.55 39.54 39.54 48 -0.00(-0.01%)
Nov 10, 2014 39.54 39.54 39.54 39.54 43 -0.03(-0.07%)
Nov 07, 2014 39.57 39.57 39.57 39.57 494 +0.04(+0.09%)
Nov 06, 2014 39.55 39.56 39.53 39.53 1,295 +0.02(+0.05%)
Nov 05, 2014 39.52 39.52 39.51 39.51 3,152 -0.09(-0.22%)
Nov 04, 2014 39.62 39.62 39.53 39.60 2,553 +0.01(+0.02%)
Nov 03, 2014 39.55 39.59 39.53 39.59 2,976 -0.09(-0.22%)
Oct 31, 2014 39.69 39.70 39.63 39.68 6,626 -0.02(-0.06%)
Oct 30, 2014 39.70 39.70 39.70 39.70 1,122 +0.01(+0.03%)
Oct 29, 2014 39.70 39.70 39.69 39.69 3,190 -0.02(-0.05%)
Oct 27, 2014 39.77 39.71 39.71 39.71 20,405 +0.04(+0.09%)
Oct 24, 2014 39.74 39.75 39.67 39.67 1,499 -0.05(-0.14%)
Oct 23, 2014 39.75 39.75 39.70 39.73 5,450 -0.06(-0.16%)
Oct 22, 2014 39.79 39.79 39.79 39.79 1,004 +0.04(+0.10%)
Oct 21, 2014 39.82 39.82 39.75 39.75 1,124 -0.07(-0.19%)
Oct 20, 2014 39.75 39.83 39.75 39.83 2,650 +0.07(+0.19%)
Oct 17, 2014 39.75 39.75 39.75 39.75 1,004 +0.02(+0.06%)
Oct 14, 2014 40.38 40.38 39.73 39.73 476 +0.03(+0.07%)
Oct 13, 2014 39.71 39.71 39.70 39.70 5,170 +0.11(+0.28%)
Oct 08, 2014 39.59 39.59 39.59 39.59 372 +0.01(+0.04%)
Oct 07, 2014 39.58 39.58 39.57 39.57 1,112 +0.12(+0.31%)
Oct 01, 2014 39.40 39.45 39.40 39.45 7 +0.18(+0.45%)
Sep 30, 2014 39.35 39.35 39.27 39.27 36,552 -0.08(-0.21%)
Sep 29, 2014 39.36 40.11 39.33 39.36 98,297 +0.04(+0.09%)
Sep 26, 2014 39.31 39.32 39.31 39.32 637 -0.04(-0.11%)
Sep 25, 2014 39.37 39.37 39.37 39.37 530 +0.03(+0.07%)
Sep 24, 2014 39.34 39.34 39.34 39.34 17 +0.00(+0.00%)
Sep 23, 2014 39.34 39.34 39.34 39.34 2,729 +0.01(+0.02%)
Sep 22, 2014 39.33 39.33 39.33 39.33 357 +0.04(+0.10%)
Sep 19, 2014 39.25 39.29 39.25 39.29 785 +0.09(+0.22%)
Sep 18, 2014 39.20 39.20 39.20 39.20 3,826 -0.04(-0.09%)
Sep 17, 2014 39.24 39.24 39.24 39.24 3,315 -0.02(-0.06%)
Sep 16, 2014 39.26 39.26 39.26 39.26 2 +0.00(+0.00%)
Sep 15, 2014 39.26 39.26 39.26 39.26 1,275 -0.08(-0.19%)
Sep 11, 2014 39.34 39.34 39.34 39.34 1,020 -0.06(-0.14%)
Sep 10, 2014 39.40 39.40 39.40 39.40 2 +0.00(+0.00%)
Sep 09, 2014 39.43 39.45 39.36 39.40 3,088 -0.04(-0.10%)
Sep 08, 2014 39.46 39.46 39.44 39.44 1,328 -0.07(-0.18%)
Sep 05, 2014 39.51 39.51 39.51 39.51 5 +0.00(+0.00%)
Sep 04, 2014 39.53 39.53 39.51 39.51 1,336 +0.10(+0.25%)
Sep 03, 2014 39.41 39.41 39.41 39.41 71 +0.00(+0.00%)
Sep 02, 2014 39.51 39.51 39.41 39.41 11,457 -0.19(-0.49%)
Aug 27, 2014 39.60 39.60 39.60 39.60 510 +0.05(+0.12%)
Aug 26, 2014 39.55 39.55 39.55 39.55 2,739 +0.05(+0.13%)
Aug 25, 2014 39.50 39.50 39.50 39.50 109 -0.00(-0.00%)
Aug 22, 2014 39.49 39.50 39.46 39.50 5,999 +0.06(+0.14%)
Aug 21, 2014 39.45 39.45 39.45 39.45 160 +0.00(+0.00%)
Aug 20, 2014 39.48 39.48 39.48 39.45 3,647 -0.15(-0.39%)
Aug 18, 2014 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Aug 15, 2014 39.60 39.60 39.60 39.60 255 +0.22(+0.55%)
Aug 14, 2014 39.38 39.38 39.38 39.38 130 +0.00(+0.00%)
Aug 13, 2014 39.38 39.38 39.38 39.38 443 -0.03(-0.08%)
Aug 12, 2014 39.42 39.42 39.42 39.42 209 +0.00(+0.00%)
Aug 11, 2014 39.42 39.42 39.42 39.42 137 +0.00(+0.00%)
Aug 08, 2014 39.39 39.42 39.39 39.42 5,861 +0.04(+0.11%)
Aug 07, 2014 39.37 39.37 39.37 39.37 1,711 +0.08(+0.21%)
Aug 06, 2014 39.29 39.29 39.29 39.29 2,588 +0.05(+0.14%)
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.