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 41.87 41.90 41.85 41.90 157,828 +0.02(+0.06%)
Jul 28, 2017 41.82 41.88 41.81 41.88 156,537 +0.05(+0.12%)
Jul 27, 2017 41.83 41.85 41.79 41.83 122,829 -0.07(-0.18%)
Jul 26, 2017 41.80 41.92 41.78 41.90 122,878 +0.11(+0.27%)
Jul 25, 2017 41.86 41.86 41.78 41.79 95,102 -0.15(-0.35%)
Jul 24, 2017 41.94 41.96 41.90 41.93 120,322 -0.04(-0.10%)
Jul 21, 2017 41.96 42.00 41.95 41.97 97,338 +0.07(+0.16%)
Jul 20, 2017 41.95 41.96 41.90 41.91 70,776 +0.00(+0.00%)
Jul 19, 2017 41.91 41.92 41.87 41.91 85,841 +0.03(+0.08%)
Jul 18, 2017 41.87 41.88 41.83 41.88 80,137 +0.08(+0.20%)
Jul 17, 2017 41.78 41.80 41.74 41.79 65,959 +0.03(+0.08%)
Jul 14, 2017 41.79 41.83 41.71 41.76 138,601 +0.07(+0.16%)
Jul 13, 2017 41.71 41.73 41.64 41.70 96,694 -0.04(-0.10%)
Jul 12, 2017 41.74 41.74 41.66 41.74 178,719 +0.12(+0.30%)
Jul 11, 2017 41.60 41.63 41.56 41.61 147,851 +0.03(+0.07%)
Jul 10, 2017 41.53 41.60 41.51 41.58 116,055 +0.05(+0.13%)
Jul 07, 2017 41.56 41.57 41.47 41.53 69,913 -0.03(-0.08%)
Jul 06, 2017 41.60 41.60 41.52 41.56 88,010 -0.11(-0.26%)
Jul 05, 2017 41.63 41.67 41.59 41.67 99,993 +0.11(+0.28%)
Jul 03, 2017 41.71 41.73 41.56 41.56 69,620 -0.13(-0.32%)
Jun 30, 2017 41.75 41.76 41.69 41.69 59,590 -0.05(-0.13%)
Jun 29, 2017 41.72 41.76 41.69 41.74 57,096 -0.09(-0.21%)
Jun 28, 2017 41.82 41.85 41.77 41.83 69,797 +0.02(+0.04%)
Jun 27, 2017 41.86 41.88 41.78 41.81 115,400 -0.09(-0.21%)
Jun 26, 2017 41.94 41.97 41.87 41.90 92,347 +0.01(+0.02%)
Jun 23, 2017 41.88 41.91 41.85 41.90 52,864 +0.01(+0.02%)
Jun 22, 2017 41.89 41.90 41.81 41.89 59,078 +0.02(+0.06%)
Jun 21, 2017 41.85 41.89 41.77 41.86 87,574 +0.00(+0.00%)
Jun 20, 2017 41.83 41.88 41.78 41.86 111,270 +0.11(+0.27%)
Jun 19, 2017 41.85 41.85 41.74 41.75 151,062 -0.11(-0.27%)
Jun 16, 2017 41.85 41.88 41.84 41.86 57,825 +0.03(+0.08%)
Jun 15, 2017 41.84 41.86 41.80 41.83 572,955 -0.07(-0.16%)
Jun 14, 2017 41.92 41.98 41.85 41.90 97,057 +0.13(+0.31%)
Jun 13, 2017 41.75 41.78 41.72 41.76 88,669 +0.02(+0.04%)
Jun 12, 2017 41.75 41.80 41.72 41.75 84,685 -0.02(-0.04%)
Jun 09, 2017 41.74 41.78 41.70 41.76 85,731 -0.04(-0.10%)
Jun 08, 2017 41.81 41.81 41.73 41.81 91,844 +0.00(+0.00%)
Jun 07, 2017 41.85 41.86 41.77 41.81 56,266 -0.08(-0.20%)
Jun 06, 2017 41.87 41.90 41.85 41.89 78,380 +0.09(+0.22%)
Jun 05, 2017 41.81 41.83 41.77 41.80 80,659 -0.02(-0.06%)
Jun 02, 2017 41.82 41.85 41.73 41.82 80,934 +0.14(+0.33%)
Jun 01, 2017 41.69 41.74 41.64 41.68 72,659 -0.01(-0.02%)
May 31, 2017 41.72 41.74 41.65 41.69 60,314 +0.03(+0.08%)
May 30, 2017 41.69 41.69 41.63 41.66 54,989 +0.07(+0.18%)
May 26, 2017 41.67 41.67 41.59 41.59 40,306 -0.04(-0.09%)
May 25, 2017 41.64 41.64 41.55 41.62 51,674 -0.01(-0.03%)
May 24, 2017 41.59 41.63 41.48 41.63 64,851 +0.11(+0.26%)
May 23, 2017 41.66 41.67 41.45 41.53 95,679 -0.11(-0.25%)
May 22, 2017 41.63 41.64 41.55 41.63 67,829 +0.08(+0.20%)
May 19, 2017 41.63 41.63 41.55 41.55 85,220 -0.02(-0.04%)
May 18, 2017 41.62 41.66 41.57 41.57 60,660 -0.05(-0.13%)
May 17, 2017 41.59 41.64 41.52 41.62 58,481 +0.15(+0.36%)
May 16, 2017 41.37 41.50 41.37 41.47 59,434 +0.05(+0.12%)
May 15, 2017 41.42 41.44 41.39 41.42 46,788 -0.02(-0.04%)
May 12, 2017 41.40 41.44 41.34 41.44 56,179 +0.15(+0.36%)
May 11, 2017 41.25 41.31 41.23 41.29 49,720 -0.03(-0.08%)
May 10, 2017 41.33 41.34 41.23 41.32 78,455 +0.15(+0.36%)
May 09, 2017 41.27 41.29 41.18 41.18 96,388 -0.12(-0.30%)
May 08, 2017 41.33 41.33 41.28 41.30 47,396 -0.06(-0.14%)
May 05, 2017 41.34 41.36 41.28 41.36 62,974 +0.03(+0.07%)
May 04, 2017 41.32 41.34 41.28 41.33 54,703 -0.06(-0.14%)
May 03, 2017 41.45 41.45 41.36 41.39 63,938 -0.05(-0.13%)
May 02, 2017 41.36 41.44 41.36 41.44 118,136 +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.