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 41.99 42.02 41.97 42.02 157,365 +0.02(+0.06%)
Jul 28, 2017 41.94 42.00 41.93 42.00 156,079 +0.05(+0.12%)
Jul 27, 2017 41.96 41.97 41.92 41.95 122,469 -0.07(-0.18%)
Jul 26, 2017 41.92 42.04 41.90 42.02 122,518 +0.12(+0.27%)
Jul 25, 2017 41.98 41.98 41.90 41.91 94,823 -0.15(-0.35%)
Jul 24, 2017 42.06 42.08 42.02 42.06 119,970 -0.04(-0.10%)
Jul 21, 2017 42.08 42.12 42.07 42.10 97,053 +0.07(+0.16%)
Jul 20, 2017 42.07 42.08 42.02 42.03 70,569 +0.00(+0.00%)
Jul 19, 2017 42.03 42.04 41.99 42.03 85,590 +0.03(+0.08%)
Jul 18, 2017 41.99 42.01 41.96 42.00 79,902 +0.08(+0.20%)
Jul 17, 2017 41.90 41.92 41.86 41.92 65,766 +0.03(+0.08%)
Jul 14, 2017 41.92 41.95 41.83 41.88 138,195 +0.07(+0.16%)
Jul 13, 2017 41.83 41.85 41.76 41.82 96,411 -0.04(-0.10%)
Jul 12, 2017 41.87 41.87 41.78 41.86 178,196 +0.12(+0.30%)
Jul 11, 2017 41.73 41.75 41.69 41.74 147,418 +0.03(+0.07%)
Jul 10, 2017 41.65 41.73 41.63 41.71 115,715 +0.05(+0.13%)
Jul 07, 2017 41.69 41.69 41.60 41.65 69,708 -0.03(-0.08%)
Jul 06, 2017 41.72 41.72 41.65 41.69 87,752 -0.11(-0.26%)
Jul 05, 2017 41.75 41.79 41.71 41.79 99,700 +0.12(+0.28%)
Jul 03, 2017 41.83 41.85 41.68 41.68 69,417 -0.14(-0.32%)
Jun 30, 2017 41.87 41.88 41.81 41.81 59,416 -0.05(-0.13%)
Jun 29, 2017 41.84 41.89 41.81 41.87 56,929 -0.09(-0.21%)
Jun 28, 2017 41.94 41.97 41.89 41.95 69,593 +0.02(+0.04%)
Jun 27, 2017 41.99 42.00 41.90 41.94 115,062 -0.09(-0.21%)
Jun 26, 2017 42.07 42.09 41.99 42.03 92,077 +0.01(+0.02%)
Jun 23, 2017 42.00 42.03 41.97 42.02 52,709 +0.01(+0.02%)
Jun 22, 2017 42.01 42.02 41.94 42.01 58,905 +0.02(+0.06%)
Jun 21, 2017 41.98 42.01 41.90 41.99 87,317 +0.00(+0.00%)
Jun 20, 2017 41.95 42.00 41.90 41.99 110,944 +0.11(+0.27%)
Jun 19, 2017 41.97 41.98 41.86 41.87 150,619 -0.11(-0.27%)
Jun 16, 2017 41.97 42.00 41.96 41.99 57,656 +0.03(+0.08%)
Jun 15, 2017 41.96 41.99 41.92 41.95 571,277 -0.07(-0.16%)
Jun 14, 2017 42.04 42.10 41.97 42.02 96,773 +0.13(+0.31%)
Jun 13, 2017 41.87 41.90 41.85 41.89 88,409 +0.02(+0.04%)
Jun 12, 2017 41.87 41.92 41.85 41.87 84,437 -0.02(-0.04%)
Jun 09, 2017 41.86 41.90 41.82 41.89 85,480 -0.04(-0.10%)
Jun 08, 2017 41.93 41.93 41.85 41.93 91,575 +0.00(+0.00%)
Jun 07, 2017 41.97 41.99 41.90 41.93 56,101 -0.08(-0.20%)
Jun 06, 2017 41.99 42.03 41.97 42.01 78,150 +0.09(+0.22%)
Jun 05, 2017 41.93 41.95 41.90 41.92 80,423 -0.02(-0.06%)
Jun 02, 2017 41.94 41.97 41.85 41.94 80,697 +0.14(+0.33%)
Jun 01, 2017 41.81 41.86 41.76 41.80 72,446 -0.01(-0.02%)
May 31, 2017 41.84 41.86 41.77 41.81 60,137 +0.03(+0.08%)
May 30, 2017 41.81 41.81 41.76 41.78 54,828 +0.07(+0.18%)
May 26, 2017 41.79 41.79 41.71 41.71 40,188 -0.04(-0.09%)
May 25, 2017 41.76 41.76 41.67 41.74 51,523 -0.01(-0.03%)
May 24, 2017 41.71 41.76 41.60 41.76 64,661 +0.11(+0.26%)
May 23, 2017 41.78 41.79 41.57 41.65 95,399 -0.11(-0.25%)
May 22, 2017 41.75 41.76 41.67 41.76 67,630 +0.08(+0.20%)
May 19, 2017 41.75 41.76 41.67 41.67 84,971 -0.02(-0.04%)
May 18, 2017 41.74 41.78 41.69 41.69 60,482 -0.05(-0.13%)
May 17, 2017 41.71 41.76 41.64 41.74 58,310 +0.15(+0.36%)
May 16, 2017 41.49 41.62 41.49 41.59 59,260 +0.05(+0.12%)
May 15, 2017 41.54 41.56 41.51 41.54 46,651 -0.02(-0.04%)
May 12, 2017 41.52 41.56 41.46 41.56 56,015 +0.15(+0.36%)
May 11, 2017 41.37 41.43 41.35 41.41 49,575 -0.03(-0.08%)
May 10, 2017 41.45 41.46 41.35 41.45 78,225 +0.15(+0.36%)
May 09, 2017 41.39 41.41 41.30 41.30 96,106 -0.12(-0.30%)
May 08, 2017 41.45 41.45 41.40 41.42 47,258 -0.06(-0.14%)
May 05, 2017 41.46 41.48 41.40 41.48 62,790 +0.03(+0.07%)
May 04, 2017 41.45 41.46 41.40 41.45 54,543 -0.06(-0.14%)
May 03, 2017 41.57 41.58 41.48 41.51 63,751 -0.05(-0.13%)
May 02, 2017 41.48 41.56 41.48 41.56 117,790 +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.