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 28, 2017 41.27 41.30 41.21 41.22 36,957 -0.01(-0.02%)
Feb 27, 2017 41.31 41.31 41.21 41.23 96,848 -0.08(-0.20%)
Feb 24, 2017 41.28 41.34 41.23 41.31 45,074 +0.20(+0.48%)
Feb 23, 2017 41.10 41.19 41.10 41.12 77,062 +0.02(+0.04%)
Feb 22, 2017 41.10 41.15 41.01 41.10 94,944 +0.09(+0.22%)
Feb 21, 2017 41.05 41.10 41.01 41.01 31,281 -0.01(-0.02%)
Feb 17, 2017 41.02 41.02 41.02 0 +0.00(+0.00%)
Feb 16, 2017 40.97 41.05 40.93 41.02 30,089 +0.08(+0.20%)
Feb 15, 2017 40.92 40.97 40.85 40.94 93,350 -0.04(-0.10%)
Feb 14, 2017 41.07 41.07 40.89 40.98 76,228 -0.03(-0.08%)
Feb 13, 2017 41.07 41.07 41.00 41.01 87,211 -0.02(-0.06%)
Feb 10, 2017 41.00 41.08 40.98 41.04 470,024 +0.00(+0.01%)
Feb 09, 2017 41.11 41.11 40.98 41.03 58,926 -0.13(-0.33%)
Feb 08, 2017 41.11 41.17 41.06 41.17 34,546 +0.09(+0.22%)
Feb 07, 2017 41.01 41.09 40.92 41.08 62,840 +0.07(+0.16%)
Feb 06, 2017 41.00 41.04 40.91 41.01 29,821 +0.18(+0.44%)
Feb 03, 2017 40.97 41.01 40.80 40.83 42,585 -0.03(-0.08%)
Feb 02, 2017 40.95 40.96 40.82 40.87 49,867 +0.08(+0.20%)
Feb 01, 2017 40.81 40.88 40.74 40.78 90,240 -0.09(-0.22%)
Jan 31, 2017 40.83 40.91 40.83 40.87 95,551 +0.11(+0.26%)
Jan 30, 2017 40.85 40.87 40.77 40.77 58,775 -0.08(-0.20%)
Jan 27, 2017 40.84 40.86 40.77 40.85 57,474 +0.06(+0.14%)
Jan 26, 2017 40.73 40.80 40.73 40.79 33,030 +0.06(+0.14%)
Jan 25, 2017 40.79 40.85 40.73 40.73 46,396 -0.16(-0.40%)
Jan 24, 2017 40.92 40.95 40.81 40.90 49,478 +0.00(+0.00%)
Jan 23, 2017 40.86 40.99 40.79 40.90 126,324 +0.06(+0.14%)
Jan 20, 2017 40.81 40.86 40.69 40.84 70,283 +0.01(+0.02%)
Jan 19, 2017 40.86 40.86 40.73 40.83 60,038 +0.00(+0.00%)
Jan 18, 2017 41.03 41.03 40.83 40.83 73,383 -0.20(-0.48%)
Jan 17, 2017 41.06 41.15 40.97 41.03 113,207 +0.08(+0.20%)
Jan 13, 2017 40.95 40.95 40.95 0 -0.10(-0.25%)
Jan 12, 2017 41.05 41.17 40.99 41.05 81,671 +0.02(+0.05%)
Jan 11, 2017 41.06 41.09 40.93 41.03 11,649 +0.10(+0.25%)
Jan 10, 2017 41.04 41.05 40.91 40.93 76,004 -0.01(-0.02%)
Jan 09, 2017 41.04 41.04 40.92 40.94 45,908 +0.03(+0.08%)
Jan 06, 2017 40.95 40.99 40.82 40.91 80,843 -0.07(-0.16%)
Jan 05, 2017 40.99 41.07 40.85 40.97 223,525 +0.08(+0.20%)
Jan 04, 2017 40.92 40.92 40.75 40.89 74,287 +0.02(+0.06%)
Jan 03, 2017 40.81 40.91 40.75 40.86 140,688 -0.04(-0.10%)
Dec 30, 2016 40.91 40.91 40.91 0 +0.08(+0.20%)
Dec 29, 2016 40.77 40.87 40.75 40.82 165,141 +0.13(+0.32%)
Dec 28, 2016 40.67 40.76 40.65 40.69 75,956 +0.06(+0.14%)
Dec 27, 2016 40.62 40.64 40.57 40.64 142,851 +0.01(+0.02%)
Dec 23, 2016 40.63 40.63 40.63 0 -0.03(-0.08%)
Dec 22, 2016 40.65 40.67 40.58 40.66 570,903 +0.07(+0.18%)
Dec 21, 2016 40.63 40.69 40.55 40.59 180,501 +0.09(+0.22%)
Dec 20, 2016 40.48 40.62 40.48 40.50 258,912 -0.14(-0.34%)
Dec 19, 2016 40.56 40.64 40.48 40.64 190,192 +0.14(+0.34%)
Dec 16, 2016 40.47 40.57 40.47 40.50 49,327 +0.00(+0.00%)
Dec 15, 2016 40.57 40.58 40.48 40.50 68,777 -0.10(-0.25%)
Dec 14, 2016 40.75 40.85 40.60 40.60 109,937 -0.07(-0.16%)
Dec 13, 2016 40.74 40.74 40.64 40.67 60,648 -0.04(-0.10%)
Dec 12, 2016 40.70 40.74 40.66 40.71 44,441 +0.04(+0.10%)
Dec 09, 2016 40.74 40.85 40.64 40.67 37,977 -0.17(-0.42%)
Dec 08, 2016 40.89 40.90 40.74 40.84 70,595 -0.07(-0.18%)
Dec 07, 2016 40.85 40.91 40.79 40.91 42,676 +0.14(+0.34%)
Dec 06, 2016 40.78 40.81 40.72 40.77 87,543 +0.01(+0.03%)
Dec 05, 2016 40.72 40.85 40.67 40.76 67,728 +0.08(+0.19%)
Dec 02, 2016 40.72 40.81 40.69 40.69 58,390 +0.06(+0.16%)
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.