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 (%)
Jan 31, 2017 40.71 40.79 40.71 40.75 95,832 +0.11(+0.26%)
Jan 30, 2017 40.73 40.75 40.65 40.65 58,948 -0.08(-0.20%)
Jan 27, 2017 40.72 40.74 40.65 40.73 57,643 +0.06(+0.14%)
Jan 26, 2017 40.61 40.68 40.61 40.67 33,127 +0.06(+0.14%)
Jan 25, 2017 40.67 40.73 40.61 40.61 46,532 -0.16(-0.40%)
Jan 24, 2017 40.80 40.83 40.69 40.78 49,624 +0.00(+0.00%)
Jan 23, 2017 40.74 40.87 40.67 40.78 126,696 +0.06(+0.14%)
Jan 20, 2017 40.69 40.74 40.57 40.72 70,490 +0.01(+0.02%)
Jan 19, 2017 40.74 40.74 40.61 40.71 60,215 +0.00(+0.00%)
Jan 18, 2017 40.91 40.91 40.71 40.71 73,599 -0.19(-0.48%)
Jan 17, 2017 40.94 41.03 40.85 40.91 113,541 +0.08(+0.20%)
Jan 13, 2017 40.83 40.83 40.83 0 -0.10(-0.25%)
Jan 12, 2017 40.93 41.05 40.87 40.93 81,912 +0.02(+0.05%)
Jan 11, 2017 40.94 40.97 40.81 40.91 11,683 +0.10(+0.25%)
Jan 10, 2017 40.91 40.93 40.79 40.81 76,227 -0.01(-0.02%)
Jan 09, 2017 40.92 40.92 40.80 40.82 46,043 +0.03(+0.08%)
Jan 06, 2017 40.83 40.87 40.70 40.78 81,081 -0.06(-0.16%)
Jan 05, 2017 40.87 40.95 40.73 40.85 224,183 +0.08(+0.20%)
Jan 04, 2017 40.80 40.80 40.63 40.77 74,505 +0.02(+0.06%)
Jan 03, 2017 40.69 40.78 40.63 40.74 141,102 -0.04(-0.10%)
Dec 30, 2016 40.78 40.78 40.78 0 +0.08(+0.20%)
Dec 29, 2016 40.66 40.75 40.63 40.70 165,627 +0.13(+0.32%)
Dec 28, 2016 40.55 40.64 40.53 40.57 76,179 +0.06(+0.14%)
Dec 27, 2016 40.50 40.52 40.45 40.52 143,271 +0.01(+0.02%)
Dec 23, 2016 40.51 40.51 40.51 0 -0.03(-0.08%)
Dec 22, 2016 40.53 40.55 40.46 40.54 572,583 +0.07(+0.18%)
Dec 21, 2016 40.51 40.57 40.43 40.47 181,033 +0.09(+0.22%)
Dec 20, 2016 40.37 40.50 40.37 40.38 259,673 -0.14(-0.34%)
Dec 19, 2016 40.44 40.52 40.37 40.52 190,752 +0.14(+0.34%)
Dec 16, 2016 40.35 40.45 40.35 40.38 49,472 +0.00(+0.00%)
Dec 15, 2016 40.45 40.46 40.36 40.38 68,979 -0.10(-0.25%)
Dec 14, 2016 40.63 40.73 40.48 40.48 110,260 -0.07(-0.17%)
Dec 13, 2016 40.62 40.62 40.52 40.55 60,827 -0.04(-0.10%)
Dec 12, 2016 40.58 40.62 40.54 40.59 44,571 +0.04(+0.10%)
Dec 09, 2016 40.62 40.73 40.52 40.55 38,089 -0.17(-0.42%)
Dec 08, 2016 40.77 40.78 40.62 40.72 70,803 -0.07(-0.18%)
Dec 07, 2016 40.73 40.79 40.67 40.79 42,801 +0.14(+0.34%)
Dec 06, 2016 40.67 40.69 40.60 40.66 87,800 +0.01(+0.03%)
Dec 05, 2016 40.60 40.73 40.55 40.64 67,928 +0.08(+0.19%)
Dec 02, 2016 40.60 40.70 40.57 40.57 58,562 +0.06(+0.16%)
Dec 01, 2016 40.51 40.58 40.43 40.51 30,208 -0.13(-0.33%)
Nov 30, 2016 40.61 40.72 40.52 40.64 46,407 -0.13(-0.32%)
Nov 29, 2016 40.69 40.77 40.63 40.77 47,082 +0.06(+0.14%)
Nov 28, 2016 40.61 40.73 40.61 40.71 35,895 +0.11(+0.26%)
Nov 25, 2016 40.65 40.66 40.56 40.61 9,261 -0.03(-0.06%)
Nov 23, 2016 40.63 40.63 40.63 0 -0.07(-0.17%)
Nov 22, 2016 40.73 40.77 40.63 40.70 60,369 +0.07(+0.17%)
Nov 21, 2016 40.69 40.71 40.59 40.63 118,083 -0.00(-0.00%)
Nov 18, 2016 40.78 40.78 40.62 40.63 29,185 -0.16(-0.40%)
Nov 17, 2016 40.79 40.86 40.71 40.79 60,173 -0.10(-0.25%)
Nov 16, 2016 40.78 40.89 40.78 40.89 123,680 +0.04(+0.10%)
Nov 15, 2016 40.77 40.86 40.77 40.85 35,973 +0.16(+0.39%)
Nov 14, 2016 40.78 40.89 40.69 40.69 24,969 -0.19(-0.45%)
Nov 11, 2016 41.00 41.00 40.87 40.88 30,510 -0.10(-0.26%)
Nov 10, 2016 41.07 41.16 40.95 40.99 75,292 -0.19(-0.47%)
Nov 09, 2016 41.33 41.42 41.18 41.18 66,516 -0.39(-0.93%)
Nov 08, 2016 41.62 41.63 41.51 41.57 40,462 -0.05(-0.12%)
Nov 07, 2016 41.62 41.64 41.58 41.62 19,460 -0.01(-0.02%)
Nov 04, 2016 41.55 41.66 41.55 41.62 47,509 +0.04(+0.10%)
Nov 03, 2016 41.52 41.63 41.52 41.58 35,961 -0.03(-0.06%)
Nov 02, 2016 41.61 41.64 41.55 41.61 24,425 +0.05(+0.13%)
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.