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 (%)
Feb 27, 2015 101.85 103.82 101.75 102.01 5,317 +0.20(+0.20%)
Feb 26, 2015 102.08 103.93 101.62 101.81 12,016 -0.22(-0.22%)
Feb 25, 2015 102.00 102.13 101.84 102.03 2,515 +0.21(+0.21%)
Feb 24, 2015 101.61 102.04 101.55 101.82 9,254 +0.34(+0.34%)
Feb 23, 2015 101.58 101.71 101.46 101.48 20,863 +0.06(+0.06%)
Feb 20, 2015 101.70 101.70 101.31 101.42 6,362 +0.01(+0.01%)
Feb 19, 2015 101.20 101.88 101.02 101.41 16,384 +0.23(+0.23%)
Feb 18, 2015 100.90 101.27 100.90 101.18 16,768 +0.21(+0.21%)
Feb 17, 2015 101.05 101.10 100.84 100.97 57,070 -0.16(-0.16%)
Feb 13, 2015 101.26 101.13 101.13 101.13 340,000 -0.22(-0.22%)
Feb 12, 2015 101.33 101.46 101.20 101.35 288,727 +0.18(+0.18%)
Feb 11, 2015 101.18 101.40 101.09 101.17 319,806 -0.08(-0.08%)
Feb 10, 2015 101.33 101.40 101.13 101.25 143,165 -0.17(-0.16%)
Feb 09, 2015 101.64 101.64 101.29 101.42 4,865 -0.10(-0.10%)
Feb 06, 2015 101.30 101.81 101.30 101.52 19,426 -0.32(-0.31%)
Feb 05, 2015 101.90 102.06 101.75 101.84 168,084 -0.13(-0.13%)
Feb 04, 2015 101.89 102.72 101.77 101.97 214,696 +0.08(+0.08%)
Feb 03, 2015 101.81 102.50 101.77 101.89 39,238 -0.31(-0.30%)
Feb 02, 2015 102.41 102.50 101.69 102.20 104,665 -0.67(-0.65%)
Jan 30, 2015 102.78 102.87 102.78 102.87 3,430,456 +0.46(+0.45%)
Jan 29, 2015 102.35 102.41 102.20 102.41 877 +0.12(+0.12%)
Jan 28, 2015 102.29 102.29 102.29 102.29 286 +0.09(+0.09%)
Jan 27, 2015 102.36 102.36 102.20 102.20 933 -0.01(-0.01%)
Jan 26, 2015 102.07 102.23 102.07 102.21 1,045 +0.34(+0.34%)
Jan 22, 2015 102.07 101.87 101.87 101.87 1,400 -0.19(-0.19%)
Jan 21, 2015 102.12 102.12 102.06 102.06 734 +0.11(+0.10%)
Jan 16, 2015 101.97 102.07 101.95 101.95 192 -0.04(-0.04%)
Jan 15, 2015 101.99 101.99 101.99 101.99 407 +0.15(+0.15%)
Jan 14, 2015 101.95 102.05 101.84 101.84 2,180 +0.13(+0.13%)
Jan 13, 2015 101.71 101.71 101.71 101.71 3,261 +0.16(+0.16%)
Jan 09, 2015 101.59 101.59 101.55 101.55 71 +0.19(+0.19%)
Jan 08, 2015 101.32 101.36 101.32 101.36 787 +0.09(+0.09%)
Jan 06, 2015 101.24 101.27 101.24 101.27 3 +0.12(+0.12%)
Jan 05, 2015 101.04 101.15 100.99 101.15 2,050 +0.11(+0.11%)
Jan 02, 2015 101.08 101.08 100.97 101.04 854 +0.37(+0.36%)
Dec 31, 2014 100.78 100.67 100.67 100.67 2,800 +0.22(+0.22%)
Dec 26, 2014 100.46 100.46 100.46 100.46 1 +0.18(+0.18%)
Dec 24, 2014 100.30 100.28 100.28 100.28 1,600 -0.25(-0.25%)
Dec 18, 2014 100.57 100.53 100.53 100.53 800 -0.14(-0.14%)
Dec 17, 2014 100.75 100.79 100.60 100.68 1,374 -0.00(-0.00%)
Dec 16, 2014 100.65 100.68 100.65 100.68 459 +0.12(+0.12%)
Dec 15, 2014 100.71 100.71 100.56 100.56 1,455 -0.34(-0.34%)
Dec 12, 2014 100.66 100.90 100.66 100.90 3,841 +0.16(+0.16%)
Dec 11, 2014 100.74 100.74 100.74 100.74 198 +0.06(+0.06%)
Dec 10, 2014 100.68 100.68 100.68 100.68 210 +0.09(+0.09%)
Dec 09, 2014 100.81 101.87 100.59 100.59 6,744 -0.08(-0.08%)
Dec 08, 2014 100.51 100.67 100.50 100.67 1,445 +0.15(+0.15%)
Dec 05, 2014 100.52 100.56 100.47 100.52 3,958 -0.22(-0.22%)
Dec 04, 2014 100.72 100.74 100.67 100.74 900 +0.13(+0.13%)
Dec 03, 2014 100.66 100.66 100.61 100.61 368 -0.03(-0.03%)
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.