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 41.14 41.18 41.09 41.10 37,066 -0.01(-0.02%)
Feb 27, 2017 41.18 41.19 41.09 41.11 97,133 -0.08(-0.20%)
Feb 24, 2017 41.16 41.22 41.11 41.19 45,206 +0.20(+0.48%)
Feb 23, 2017 40.98 41.07 40.98 41.00 77,289 +0.02(+0.04%)
Feb 22, 2017 40.98 41.03 40.89 40.98 95,223 +0.09(+0.22%)
Feb 21, 2017 40.93 40.98 40.89 40.89 31,373 -0.01(-0.02%)
Feb 17, 2017 40.90 40.90 40.90 0 +0.00(+0.00%)
Feb 16, 2017 40.85 40.92 40.81 40.90 30,178 +0.08(+0.20%)
Feb 15, 2017 40.80 40.85 40.73 40.82 93,624 -0.04(-0.10%)
Feb 14, 2017 40.95 40.95 40.77 40.86 76,452 -0.03(-0.08%)
Feb 13, 2017 40.95 40.95 40.88 40.89 87,468 -0.02(-0.06%)
Feb 10, 2017 40.88 40.96 40.86 40.92 471,408 +0.00(+0.01%)
Feb 09, 2017 40.99 40.99 40.86 40.91 59,100 -0.13(-0.33%)
Feb 08, 2017 40.99 41.05 40.94 41.05 34,647 +0.09(+0.22%)
Feb 07, 2017 40.89 40.97 40.80 40.96 63,025 +0.06(+0.16%)
Feb 06, 2017 40.88 40.92 40.79 40.89 29,909 +0.18(+0.44%)
Feb 03, 2017 40.85 40.89 40.68 40.71 42,710 -0.03(-0.08%)
Feb 02, 2017 40.83 40.84 40.70 40.75 50,014 +0.08(+0.20%)
Feb 01, 2017 40.69 40.76 40.62 40.66 90,506 -0.09(-0.22%)
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%)
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.