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 (%)
Mar 31, 2015 40.02 40.22 39.98 40.17 209,288 +0.08(+0.19%)
Mar 30, 2015 40.11 40.95 40.02 40.09 29,726 -0.02(-0.04%)
Mar 27, 2015 40.04 40.11 40.04 40.11 8,137 +0.12(+0.29%)
Mar 26, 2015 40.02 40.08 39.93 39.99 73,564 -0.13(-0.33%)
Mar 25, 2015 40.07 40.20 40.07 40.12 86,977 -0.07(-0.17%)
Mar 24, 2015 40.11 40.19 40.00 40.19 16,966 +0.12(+0.30%)
Mar 23, 2015 40.09 40.17 39.98 40.07 60,182 -0.01(-0.02%)
Mar 20, 2015 39.95 40.18 39.91 40.08 78,251 +0.13(+0.32%)
Mar 19, 2015 39.98 40.52 39.84 39.95 187,751 -0.06(-0.15%)
Mar 18, 2015 39.78 40.04 39.71 40.01 123,616 +0.36(+0.90%)
Mar 17, 2015 39.75 39.75 39.63 39.65 54,040 +0.01(+0.03%)
Mar 16, 2015 39.74 39.75 39.64 39.64 4,597 -0.02(-0.05%)
Mar 13, 2015 39.71 39.74 39.60 39.66 140,554 -0.01(-0.03%)
Mar 12, 2015 39.70 39.79 39.42 39.67 121,595 -0.05(-0.12%)
Mar 11, 2015 39.67 39.80 39.61 39.72 136,995 +0.09(+0.22%)
Mar 10, 2015 39.66 39.66 39.53 39.63 46,792 +0.14(+0.35%)
Mar 09, 2015 39.84 39.84 39.49 39.50 74,846 +0.07(+0.17%)
Mar 06, 2015 39.95 40.26 39.42 39.43 23,888 -0.30(-0.77%)
Mar 05, 2015 39.73 39.87 39.61 39.73 105,312 +0.00(+0.01%)
Mar 04, 2015 39.83 39.72 39.63 39.73 123,125 +0.01(+0.03%)
Mar 03, 2015 40.26 40.26 39.70 39.72 88,977 -0.04(-0.10%)
Mar 02, 2015 40.64 40.64 39.63 39.76 112,094 -0.12(-0.29%)
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%)
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.