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 29, 2016 39.96 40.05 39.86 40.03 6,295 +0.04(+0.09%)
Feb 26, 2016 39.90 40.03 39.82 40.00 16,246 +0.01(+0.03%)
Feb 25, 2016 39.90 40.03 39.90 39.99 25,029 +0.07(+0.17%)
Feb 24, 2016 39.95 40.04 39.87 39.92 32,733 +0.07(+0.19%)
Feb 23, 2016 39.88 39.91 39.71 39.84 16,731 +0.02(+0.04%)
Feb 22, 2016 39.95 39.95 39.74 39.83 22,428 -0.04(-0.09%)
Feb 19, 2016 39.95 39.99 39.84 39.86 11,651 +0.02(+0.05%)
Feb 18, 2016 39.98 39.98 39.72 39.84 18,671 +0.16(+0.40%)
Feb 17, 2016 39.62 39.84 39.60 39.69 15,596 +0.01(+0.02%)
Feb 16, 2016 39.70 39.70 39.65 39.68 9,623 -0.13(-0.33%)
Feb 12, 2016 39.80 39.81 39.81 39.81 17,612 +0.02(+0.04%)
Feb 11, 2016 39.96 39.96 39.77 39.79 27,973 -0.00(-0.00%)
Feb 10, 2016 39.76 39.95 39.69 39.79 19,718 -0.05(-0.13%)
Feb 09, 2016 39.83 39.91 39.83 39.84 6,936 +0.05(+0.13%)
Feb 08, 2016 39.83 39.83 39.73 39.79 22,810 +0.14(+0.34%)
Feb 05, 2016 39.77 39.78 39.66 39.66 14,952 -0.01(-0.02%)
Feb 04, 2016 39.67 39.80 39.67 39.67 14,137 +0.03(+0.08%)
Feb 03, 2016 39.74 39.83 39.63 39.63 10,426 -0.04(-0.11%)
Feb 02, 2016 39.67 39.73 39.67 39.68 20,558 +0.08(+0.21%)
Feb 01, 2016 39.65 39.65 39.44 39.60 102,078 -0.03(-0.07%)
Jan 29, 2016 39.54 39.66 39.51 39.62 31,220 +0.11(+0.28%)
Jan 28, 2016 39.44 39.59 39.43 39.51 25,814 +0.05(+0.13%)
Jan 27, 2016 39.46 39.54 39.46 39.47 7,738 -0.09(-0.22%)
Jan 26, 2016 39.49 39.60 39.44 39.55 3,073 +0.27(+0.70%)
Jan 25, 2016 39.53 39.53 39.28 39.28 31,894 -0.08(-0.19%)
Jan 22, 2016 39.37 39.48 39.25 39.35 25,048 +0.09(+0.23%)
Jan 21, 2016 39.34 39.42 39.22 39.26 7,700 -0.16(-0.41%)
Jan 20, 2016 39.45 39.68 39.28 39.43 18,931 +0.01(+0.02%)
Jan 19, 2016 39.39 39.50 39.30 39.42 9,611 -0.06(-0.16%)
Jan 15, 2016 39.56 39.48 39.48 39.48 87,747 -0.00(-0.01%)
Jan 14, 2016 39.54 39.55 39.39 39.48 13,071 -0.06(-0.16%)
Jan 13, 2016 39.53 39.57 39.49 39.55 15,766 +0.06(+0.15%)
Jan 12, 2016 39.51 39.60 39.42 39.49 10,088 +0.10(+0.25%)
Jan 11, 2016 39.61 39.61 39.23 39.39 20,887 -0.17(-0.42%)
Jan 08, 2016 39.52 39.61 39.52 39.56 24,960 +0.07(+0.17%)
Jan 07, 2016 39.47 39.52 39.44 39.49 7,904 -0.04(-0.10%)
Jan 06, 2016 39.50 39.56 39.44 39.53 9,130 +0.19(+0.49%)
Jan 05, 2016 39.34 39.48 39.34 39.34 46,967 -0.06(-0.15%)
Jan 04, 2016 39.50 39.60 39.39 39.40 100,624 +0.06(+0.16%)
Dec 31, 2015 39.45 39.33 39.33 39.33 36,813 -0.09(-0.22%)
Dec 30, 2015 39.37 39.47 39.25 39.42 24,934 +0.03(+0.07%)
Dec 29, 2015 39.48 39.51 39.38 39.39 25,787 -0.08(-0.21%)
Dec 28, 2015 39.48 39.57 39.40 39.48 45,237 +0.01(+0.02%)
Dec 24, 2015 39.46 39.47 39.47 39.47 67,071 +0.13(+0.34%)
Dec 23, 2015 39.32 39.39 39.30 39.34 12,333 -0.01(-0.02%)
Dec 22, 2015 39.42 39.50 39.33 39.35 34,018 -0.11(-0.27%)
Dec 21, 2015 39.56 39.60 39.42 39.45 32,514 -0.19(-0.48%)
Dec 18, 2015 39.58 39.64 39.48 39.64 12,803 +0.14(+0.37%)
Dec 17, 2015 39.52 39.53 39.45 39.50 10,095 +0.04(+0.11%)
Dec 16, 2015 39.46 39.51 39.35 39.46 53,587 +0.03(+0.07%)
Dec 15, 2015 39.43 39.49 39.23 39.43 47,348 -0.12(-0.31%)
Dec 14, 2015 39.56 39.66 39.44 39.55 28,359 -0.12(-0.29%)
Dec 11, 2015 39.69 39.71 39.62 39.67 23,526 +0.01(+0.02%)
Dec 10, 2015 39.68 39.68 39.51 39.66 62,870 +0.02(+0.05%)
Dec 09, 2015 39.60 39.64 39.60 39.64 14,145 +0.00(+0.00%)
Dec 08, 2015 39.69 39.72 39.63 39.64 40,981 -0.02(-0.05%)
Dec 07, 2015 39.62 39.94 39.62 39.66 161,686 +0.09(+0.23%)
Dec 04, 2015 39.57 39.61 39.45 39.57 42,238 +0.04(+0.10%)
Dec 03, 2015 39.65 39.65 39.50 39.53 18,110 -0.27(-0.67%)
Dec 02, 2015 39.76 39.80 39.75 39.80 20,586 +0.04(+0.09%)
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.