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 27, 2015 39.81 40.58 39.77 39.88 13,602 +0.08(+0.20%)
Feb 26, 2015 39.90 40.63 39.72 39.80 30,739 -0.09(-0.22%)
Feb 25, 2015 39.87 39.92 39.81 39.88 6,433 +0.08(+0.21%)
Feb 24, 2015 39.72 39.89 39.70 39.80 23,673 +0.13(+0.34%)
Feb 23, 2015 39.71 39.76 39.66 39.67 53,372 +0.02(+0.06%)
Feb 20, 2015 39.75 39.75 39.60 39.64 16,275 +0.00(+0.01%)
Feb 19, 2015 39.56 39.83 39.49 39.64 41,914 +0.09(+0.23%)
Feb 18, 2015 39.44 39.59 39.44 39.55 42,896 +0.08(+0.21%)
Feb 17, 2015 39.50 39.52 39.42 39.47 145,998 -0.06(-0.16%)
Feb 13, 2015 39.58 39.53 39.53 39.53 869,798 -0.09(-0.22%)
Feb 12, 2015 39.61 39.66 39.56 39.62 738,630 +0.07(+0.18%)
Feb 11, 2015 39.55 39.64 39.52 39.55 818,137 -0.03(-0.08%)
Feb 10, 2015 39.61 39.64 39.53 39.58 366,249 -0.06(-0.16%)
Feb 09, 2015 39.73 39.73 39.59 39.64 12,445 -0.04(-0.10%)
Feb 06, 2015 39.60 39.80 39.60 39.68 49,696 -0.13(-0.31%)
Feb 05, 2015 39.83 39.89 39.77 39.81 429,997 -0.05(-0.13%)
Feb 04, 2015 39.83 40.15 39.78 39.86 549,241 +0.03(+0.08%)
Feb 03, 2015 39.80 40.07 39.78 39.83 100,379 -0.12(-0.30%)
Feb 02, 2015 40.03 40.07 39.75 39.95 267,757 -0.26(-0.65%)
Jan 30, 2015 40.18 40.21 40.18 40.21 8,775,899 +0.18(+0.45%)
Jan 29, 2015 40.01 40.03 39.95 40.03 2,243 +0.05(+0.12%)
Jan 28, 2015 39.99 39.99 39.99 39.99 731 +0.04(+0.09%)
Jan 27, 2015 40.01 40.01 39.95 39.95 2,386 -0.00(-0.01%)
Jan 26, 2015 39.90 39.96 39.90 39.95 2,673 +0.13(+0.34%)
Jan 22, 2015 39.90 39.82 39.82 39.82 3,581 -0.07(-0.19%)
Jan 21, 2015 39.92 39.92 39.89 39.89 1,877 +0.04(+0.10%)
Jan 16, 2015 39.86 39.90 39.85 39.85 491 -0.01(-0.04%)
Jan 15, 2015 39.87 39.87 39.87 39.87 1,041 +0.06(+0.15%)
Jan 14, 2015 39.85 39.89 39.81 39.81 5,576 +0.05(+0.13%)
Jan 13, 2015 39.76 39.76 39.76 39.76 8,342 +0.06(+0.16%)
Jan 09, 2015 39.71 39.71 39.70 39.70 181 +0.07(+0.19%)
Jan 08, 2015 39.61 39.62 39.61 39.62 2,013 +0.04(+0.09%)
Jan 06, 2015 39.57 39.59 39.57 39.58 7 +0.05(+0.12%)
Jan 05, 2015 39.50 39.54 39.48 39.54 5,244 +0.04(+0.11%)
Jan 02, 2015 39.51 39.51 39.47 39.50 2,184 +0.14(+0.36%)
Dec 31, 2014 39.39 39.35 39.35 39.35 7,163 +0.08(+0.21%)
Dec 26, 2014 39.27 39.27 39.27 39.27 2 +0.07(+0.18%)
Dec 24, 2014 39.21 39.20 39.20 39.20 4,093 -0.10(-0.25%)
Dec 18, 2014 39.31 39.30 39.30 39.30 2,046 -0.06(-0.14%)
Dec 17, 2014 39.38 39.40 39.32 39.35 3,515 -0.00(-0.00%)
Dec 16, 2014 39.34 39.36 39.34 39.36 1,174 +0.05(+0.12%)
Dec 15, 2014 39.37 39.37 39.31 39.31 3,722 -0.13(-0.34%)
Dec 12, 2014 39.35 39.44 39.35 39.44 9,826 +0.06(+0.16%)
Dec 11, 2014 39.38 39.38 39.38 39.38 506 +0.02(+0.06%)
Dec 10, 2014 39.36 39.36 39.36 39.36 537 +0.04(+0.09%)
Dec 09, 2014 39.41 39.82 39.32 39.32 17,252 -0.03(-0.08%)
Dec 08, 2014 39.29 39.35 39.28 39.35 3,696 +0.06(+0.15%)
Dec 05, 2014 39.29 39.31 39.27 39.29 10,125 -0.09(-0.22%)
Dec 04, 2014 39.37 39.38 39.35 39.38 2,302 +0.05(+0.13%)
Dec 03, 2014 39.35 39.35 39.33 39.33 941 -0.01(-0.03%)
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.