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 31, 2017 42.11 42.15 42.10 42.15 156,904 +0.02(+0.06%)
Jul 28, 2017 42.06 42.12 42.05 42.12 155,621 +0.05(+0.12%)
Jul 27, 2017 42.08 42.10 42.04 42.07 122,110 -0.07(-0.18%)
Jul 26, 2017 42.05 42.16 42.02 42.15 122,159 +0.12(+0.27%)
Jul 25, 2017 42.11 42.11 42.02 42.03 94,545 -0.15(-0.35%)
Jul 24, 2017 42.19 42.20 42.15 42.18 119,618 -0.04(-0.10%)
Jul 21, 2017 42.20 42.25 42.19 42.22 96,768 +0.07(+0.16%)
Jul 20, 2017 42.20 42.20 42.15 42.16 70,362 +0.00(+0.00%)
Jul 19, 2017 42.16 42.16 42.11 42.16 85,339 +0.03(+0.08%)
Jul 18, 2017 42.11 42.13 42.08 42.12 79,668 +0.08(+0.20%)
Jul 17, 2017 42.02 42.05 41.98 42.04 65,573 +0.03(+0.08%)
Jul 14, 2017 42.04 42.07 41.96 42.01 137,790 +0.07(+0.16%)
Jul 13, 2017 41.96 41.97 41.88 41.94 96,128 -0.04(-0.10%)
Jul 12, 2017 41.99 41.99 41.91 41.98 177,673 +0.12(+0.30%)
Jul 11, 2017 41.85 41.87 41.81 41.86 146,985 +0.03(+0.07%)
Jul 10, 2017 41.78 41.85 41.76 41.83 115,375 +0.05(+0.13%)
Jul 07, 2017 41.81 41.82 41.72 41.78 69,504 -0.03(-0.08%)
Jul 06, 2017 41.84 41.84 41.77 41.81 87,495 -0.11(-0.26%)
Jul 05, 2017 41.87 41.92 41.83 41.92 99,407 +0.12(+0.28%)
Jul 03, 2017 41.96 41.97 41.80 41.80 69,213 -0.14(-0.32%)
Jun 30, 2017 41.99 42.00 41.94 41.94 59,241 -0.05(-0.13%)
Jun 29, 2017 41.96 42.01 41.94 41.99 56,762 -0.09(-0.21%)
Jun 28, 2017 42.07 42.09 42.02 42.08 69,389 +0.02(+0.04%)
Jun 27, 2017 42.11 42.13 42.02 42.06 114,724 -0.09(-0.21%)
Jun 26, 2017 42.19 42.22 42.12 42.15 91,807 +0.01(+0.02%)
Jun 23, 2017 42.13 42.16 42.09 42.14 52,554 +0.01(+0.02%)
Jun 22, 2017 42.13 42.14 42.06 42.13 58,732 +0.02(+0.06%)
Jun 21, 2017 42.10 42.13 42.02 42.11 87,061 +0.00(+0.00%)
Jun 20, 2017 42.08 42.13 42.03 42.11 110,619 +0.12(+0.27%)
Jun 19, 2017 42.09 42.10 41.99 41.99 150,177 -0.12(-0.27%)
Jun 16, 2017 42.09 42.13 42.08 42.11 57,487 +0.03(+0.08%)
Jun 15, 2017 42.08 42.11 42.04 42.08 569,601 -0.07(-0.16%)
Jun 14, 2017 42.17 42.23 42.09 42.14 96,489 +0.13(+0.31%)
Jun 13, 2017 41.99 42.03 41.97 42.01 88,150 +0.02(+0.04%)
Jun 12, 2017 41.99 42.04 41.97 41.99 84,189 -0.02(-0.04%)
Jun 09, 2017 41.99 42.03 41.94 42.01 85,229 -0.04(-0.10%)
Jun 08, 2017 42.05 42.05 41.98 42.05 91,306 +0.00(+0.00%)
Jun 07, 2017 42.09 42.11 42.02 42.05 55,937 -0.08(-0.20%)
Jun 06, 2017 42.12 42.15 42.09 42.13 77,921 +0.09(+0.22%)
Jun 05, 2017 42.05 42.08 42.02 42.04 80,187 -0.02(-0.06%)
Jun 02, 2017 42.07 42.09 41.98 42.07 80,460 +0.14(+0.33%)
Jun 01, 2017 41.94 41.99 41.89 41.93 72,234 -0.01(-0.02%)
May 31, 2017 41.96 41.99 41.90 41.94 59,960 +0.03(+0.08%)
May 30, 2017 41.94 41.94 41.88 41.90 54,667 +0.07(+0.18%)
May 26, 2017 41.91 41.91 41.83 41.83 40,070 -0.04(-0.09%)
May 25, 2017 41.89 41.89 41.80 41.87 51,371 -0.01(-0.03%)
May 24, 2017 41.83 41.88 41.72 41.88 64,471 +0.11(+0.26%)
May 23, 2017 41.90 41.91 41.69 41.77 95,119 -0.11(-0.26%)
May 22, 2017 41.87 41.89 41.80 41.88 67,431 +0.08(+0.20%)
May 19, 2017 41.87 41.88 41.80 41.80 84,721 -0.02(-0.04%)
May 18, 2017 41.86 41.90 41.81 41.81 60,305 -0.05(-0.13%)
May 17, 2017 41.83 41.89 41.76 41.87 58,139 +0.15(+0.36%)
May 16, 2017 41.62 41.74 41.62 41.72 59,086 +0.05(+0.12%)
May 15, 2017 41.67 41.68 41.63 41.67 46,514 -0.02(-0.04%)
May 12, 2017 41.64 41.68 41.58 41.68 55,850 +0.15(+0.36%)
May 11, 2017 41.49 41.55 41.47 41.53 49,429 -0.03(-0.08%)
May 10, 2017 41.58 41.58 41.47 41.57 77,996 +0.15(+0.36%)
May 09, 2017 41.51 41.53 41.42 41.42 95,824 -0.12(-0.30%)
May 08, 2017 41.58 41.58 41.52 41.54 47,119 -0.06(-0.14%)
May 05, 2017 41.58 41.60 41.53 41.60 62,605 +0.03(+0.07%)
May 04, 2017 41.57 41.58 41.53 41.57 54,383 -0.06(-0.14%)
May 03, 2017 41.69 41.70 41.60 41.63 63,564 -0.05(-0.13%)
May 02, 2017 41.60 41.68 41.60 41.68 117,444 +0.07(+0.18%)
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.