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 (%)
Oct 31, 2014 39.57 39.58 39.52 39.56 6,646 -0.02(-0.06%)
Oct 30, 2014 39.59 39.59 39.59 39.59 1,125 +0.01(+0.03%)
Oct 29, 2014 39.58 39.58 39.57 39.57 3,200 -0.02(-0.05%)
Oct 27, 2014 39.65 39.59 39.59 39.59 20,465 +0.04(+0.09%)
Oct 24, 2014 39.62 39.63 39.56 39.56 1,504 -0.05(-0.14%)
Oct 23, 2014 39.63 39.63 39.58 39.61 5,466 -0.06(-0.16%)
Oct 22, 2014 39.68 39.68 39.68 39.68 1,007 +0.04(+0.10%)
Oct 21, 2014 39.71 39.71 39.64 39.64 1,128 -0.07(-0.19%)
Oct 20, 2014 39.64 39.71 39.64 39.71 2,658 +0.07(+0.19%)
Oct 17, 2014 39.64 39.64 39.64 39.64 1,007 +0.02(+0.06%)
Oct 14, 2014 40.26 40.26 39.61 39.61 478 +0.03(+0.07%)
Oct 13, 2014 39.59 39.59 39.58 39.58 5,185 +0.11(+0.28%)
Oct 08, 2014 39.47 39.47 39.47 39.47 373 +0.01(+0.04%)
Oct 07, 2014 39.46 39.46 39.46 39.46 1,115 +0.12(+0.31%)
Oct 01, 2014 39.28 39.34 39.28 39.34 7 +0.18(+0.45%)
Sep 30, 2014 39.24 39.24 39.16 39.16 36,659 -0.08(-0.21%)
Sep 29, 2014 39.24 39.99 39.21 39.24 98,586 +0.04(+0.09%)
Sep 26, 2014 39.19 39.21 39.19 39.21 639 -0.04(-0.11%)
Sep 25, 2014 39.25 39.25 39.25 39.25 532 +0.03(+0.07%)
Sep 24, 2014 39.22 39.22 39.22 39.22 17 +0.00(+0.00%)
Sep 23, 2014 39.22 39.22 39.22 39.22 2,737 +0.01(+0.02%)
Sep 22, 2014 39.21 39.21 39.21 39.21 358 +0.04(+0.10%)
Sep 19, 2014 39.13 39.18 39.13 39.18 787 +0.09(+0.22%)
Sep 18, 2014 39.09 39.09 39.09 39.09 3,837 -0.04(-0.09%)
Sep 17, 2014 39.12 39.12 39.12 39.12 3,325 -0.02(-0.06%)
Sep 16, 2014 39.15 39.15 39.15 39.15 2 +0.00(+0.00%)
Sep 15, 2014 39.15 39.15 39.15 39.15 1,279 -0.08(-0.19%)
Sep 11, 2014 39.22 39.22 39.22 39.22 1,023 -0.06(-0.15%)
Sep 10, 2014 39.28 39.28 39.28 39.28 2 +0.00(+0.00%)
Sep 09, 2014 39.31 39.33 39.24 39.28 3,098 -0.04(-0.10%)
Sep 08, 2014 39.34 39.34 39.32 39.32 1,332 -0.07(-0.18%)
Sep 05, 2014 39.39 39.39 39.39 39.39 5 +0.00(+0.00%)
Sep 04, 2014 39.41 39.41 39.39 39.39 1,340 +0.10(+0.25%)
Sep 03, 2014 39.29 39.29 39.29 39.29 71 +0.00(+0.00%)
Sep 02, 2014 39.39 39.39 39.29 39.29 11,491 -0.19(-0.49%)
Aug 27, 2014 39.48 39.48 39.48 39.48 511 +0.05(+0.12%)
Aug 26, 2014 39.44 39.44 39.44 39.44 2,747 +0.05(+0.13%)
Aug 25, 2014 39.39 39.39 39.39 39.39 110 -0.00(-0.00%)
Aug 22, 2014 39.37 39.39 39.34 39.39 6,016 +0.05(+0.14%)
Aug 21, 2014 39.33 39.33 39.33 39.33 161 +0.00(+0.00%)
Aug 20, 2014 39.37 39.37 39.37 39.33 3,658 -0.15(-0.39%)
Aug 18, 2014 39.48 39.48 39.48 39.48 0 +0.00(+0.00%)
Aug 15, 2014 39.48 39.48 39.48 39.48 255 +0.21(+0.55%)
Aug 14, 2014 39.27 39.27 39.27 39.27 130 +0.00(+0.00%)
Aug 13, 2014 39.27 39.27 39.27 39.27 445 -0.03(-0.08%)
Aug 12, 2014 39.30 39.30 39.30 39.30 209 +0.00(+0.00%)
Aug 11, 2014 39.30 39.30 39.30 39.30 138 +0.00(+0.00%)
Aug 08, 2014 39.28 39.30 39.28 39.30 5,878 +0.04(+0.11%)
Aug 07, 2014 39.26 39.26 39.26 39.26 1,716 +0.08(+0.21%)
Aug 06, 2014 39.18 39.18 39.18 39.18 2,596 +0.05(+0.14%)
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.