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 30, 2015 39.32 39.32 39.22 39.27 319 -0.06(-0.15%)
Jul 29, 2015 39.29 39.33 39.06 39.33 33,180 +0.04(+0.10%)
Jul 28, 2015 39.34 39.36 39.29 39.29 3,903 -0.11(-0.28%)
Jul 27, 2015 39.40 39.40 39.40 39.40 2,102 +0.05(+0.14%)
Jul 24, 2015 39.34 39.34 39.21 39.34 6,298 -0.00(-0.01%)
Jul 23, 2015 39.27 39.35 39.27 39.35 4,359 +0.08(+0.20%)
Jul 22, 2015 39.31 39.31 39.12 39.27 6,636 -0.00(-0.01%)
Jul 21, 2015 39.11 39.27 39.09 39.27 6,827 +0.03(+0.08%)
Jul 20, 2015 39.11 39.24 39.11 39.24 2,010 +0.13(+0.33%)
Jul 17, 2015 39.14 39.14 39.03 39.11 5,669 -0.02(-0.05%)
Jul 16, 2015 39.16 39.27 39.13 39.13 27,447 -0.14(-0.36%)
Jul 15, 2015 39.22 39.27 39.20 39.27 8,403 +0.08(+0.20%)
Jul 14, 2015 39.14 39.20 39.13 39.20 35,093 +0.08(+0.21%)
Jul 13, 2015 38.99 39.16 38.99 39.11 9,910 -0.02(-0.05%)
Jul 10, 2015 39.09 39.24 39.09 39.13 11,455 -0.15(-0.39%)
Jul 09, 2015 39.27 39.29 39.27 39.28 10,775 -0.16(-0.41%)
Jul 08, 2015 39.34 39.46 39.34 39.45 2,895 +0.08(+0.21%)
Jul 07, 2015 39.27 39.38 39.27 39.36 5,784 +0.27(+0.69%)
Jul 06, 2015 39.04 39.27 38.91 39.09 17,142 +0.11(+0.29%)
Jul 02, 2015 39.27 38.98 38.98 38.98 190,332 -0.06(-0.15%)
Jul 01, 2015 39.07 39.39 39.02 39.04 139,001 -0.25(-0.65%)
Jun 30, 2015 39.30 39.30 39.24 39.29 2,473 +0.05(+0.13%)
Jun 29, 2015 39.02 39.35 39.02 39.24 13,351 +0.14(+0.37%)
Jun 26, 2015 39.10 39.10 39.09 39.10 6,789 -0.06(-0.16%)
Jun 25, 2015 39.15 39.18 39.13 39.16 28,639 -0.04(-0.10%)
Jun 24, 2015 39.20 39.20 39.13 39.20 9,007 +0.08(+0.20%)
Jun 23, 2015 39.26 39.26 39.10 39.12 40,248 -0.14(-0.37%)
Jun 22, 2015 39.35 39.37 39.27 39.27 8,321 -0.20(-0.52%)
Jun 19, 2015 39.47 39.47 39.35 39.47 16,561 +0.14(+0.37%)
Jun 18, 2015 39.28 39.40 39.17 39.32 11,363 +0.11(+0.29%)
Jun 17, 2015 39.24 39.39 39.09 39.21 4,318 +0.02(+0.05%)
Jun 16, 2015 39.26 39.28 39.19 39.19 4,116 +0.07(+0.18%)
Jun 15, 2015 39.34 39.34 39.12 39.12 9,672 -0.11(-0.29%)
Jun 12, 2015 39.25 39.30 39.23 39.23 3,548 -0.05(-0.13%)
Jun 11, 2015 39.04 39.28 39.04 39.28 4,832 +0.25(+0.64%)
Jun 10, 2015 39.10 39.10 39.03 39.03 3,295 -0.16(-0.42%)
Jun 09, 2015 39.25 39.25 39.10 39.20 18,015 -0.09(-0.24%)
Jun 08, 2015 39.18 39.32 39.18 39.29 4,438 +0.01(+0.02%)
Jun 05, 2015 39.34 39.34 39.20 39.28 23,714 -0.08(-0.20%)
Jun 04, 2015 39.37 39.39 39.35 39.36 9,601 -0.03(-0.08%)
Jun 03, 2015 39.38 39.39 39.38 39.39 1,762 -0.07(-0.17%)
Jun 02, 2015 39.54 39.54 39.46 39.46 7,682 -0.13(-0.34%)
Jun 01, 2015 39.69 39.69 39.58 39.59 3,325 -0.19(-0.47%)
May 29, 2015 39.73 39.79 39.66 39.78 12,348 +0.09(+0.24%)
May 28, 2015 39.68 39.79 39.67 39.69 12,486 -0.03(-0.07%)
May 27, 2015 39.65 39.71 39.64 39.71 15,270 +0.02(+0.05%)
May 26, 2015 39.59 39.72 39.59 39.70 32,446 +0.11(+0.29%)
May 22, 2015 39.60 39.58 39.58 39.58 31,210 -0.04(-0.10%)
May 21, 2015 39.57 39.62 39.57 39.62 12,102 +0.20(+0.52%)
May 20, 2015 39.48 39.52 39.42 39.42 16,173 -0.05(-0.12%)
May 19, 2015 39.47 39.55 39.46 39.46 13,397 -0.05(-0.13%)
May 18, 2015 39.66 39.68 39.52 39.52 37,731 -0.21(-0.53%)
May 15, 2015 39.61 39.74 39.61 39.73 8,022 +0.13(+0.34%)
May 14, 2015 39.52 39.59 39.47 39.59 9,611 +0.09(+0.23%)
May 13, 2015 39.58 39.59 39.49 39.50 21,266 -0.04(-0.09%)
May 12, 2015 39.51 39.56 39.51 39.54 5,653 -0.02(-0.04%)
May 11, 2015 39.66 39.66 39.55 39.55 16,707 -0.21(-0.52%)
May 08, 2015 39.72 39.81 39.72 39.76 6,126 +0.15(+0.39%)
May 07, 2015 39.56 39.62 39.52 39.61 36,114 +0.09(+0.23%)
May 06, 2015 39.61 39.61 39.48 39.52 18,140 -0.10(-0.26%)
May 05, 2015 39.63 39.64 39.57 39.62 9,304 -0.07(-0.17%)
May 04, 2015 39.67 39.74 39.67 39.69 12,873 -0.04(-0.10%)
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.