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 30, 2015 100.51 101.29 100.00 100.40 23,281 -0.05(-0.05%)
Oct 29, 2015 100.52 100.57 100.31 100.45 6,773 -0.40(-0.40%)
Oct 28, 2015 101.02 101.02 100.72 100.85 3,056 -0.21(-0.21%)
Oct 27, 2015 101.09 101.33 101.05 101.06 5,862 +0.12(+0.12%)
Oct 26, 2015 100.80 100.99 100.80 100.94 1,085 +0.05(+0.05%)
Oct 23, 2015 100.92 101.35 100.77 100.89 5,502 +0.03(+0.03%)
Oct 22, 2015 100.96 101.01 100.85 100.86 16,136 -0.10(-0.10%)
Oct 21, 2015 100.88 100.96 100.71 100.96 3,301 +0.21(+0.21%)
Oct 20, 2015 100.53 100.76 100.50 100.75 2,395 -0.12(-0.12%)
Oct 19, 2015 100.91 101.29 100.70 100.87 2,892 +0.10(+0.10%)
Oct 16, 2015 100.96 100.97 100.77 100.77 1,889 -0.10(-0.10%)
Oct 15, 2015 100.92 100.95 100.67 100.87 3,030 -0.06(-0.06%)
Oct 14, 2015 100.91 101.29 100.87 100.93 8,070 +0.24(+0.24%)
Oct 13, 2015 100.72 100.72 100.61 100.69 2,125 -0.07(-0.07%)
Oct 12, 2015 100.67 100.79 100.59 100.76 2,804 +0.30(+0.29%)
Oct 09, 2015 100.48 100.71 100.47 100.47 1,596 -0.12(-0.12%)
Oct 08, 2015 100.59 100.60 100.59 100.59 1,008 +0.08(+0.07%)
Oct 07, 2015 100.36 100.58 100.36 100.52 3,459 +0.03(+0.03%)
Oct 06, 2015 102.63 102.73 100.11 100.48 6,209 +0.06(+0.06%)
Oct 05, 2015 100.43 100.72 100.38 100.42 9,577 -0.23(-0.23%)
Oct 02, 2015 100.45 100.73 100.45 100.65 4,850 +0.34(+0.34%)
Oct 01, 2015 100.44 100.44 100.01 100.31 11,043 +0.06(+0.06%)
Sep 30, 2015 100.06 100.25 100.06 100.25 1,363 -0.45(-0.45%)
Sep 29, 2015 100.35 100.70 100.04 100.70 2,203 +0.64(+0.64%)
Sep 28, 2015 100.30 100.41 99.95 100.06 3,719 -0.10(-0.10%)
Sep 25, 2015 100.21 100.25 100.15 100.16 2,398 -0.36(-0.36%)
Sep 24, 2015 100.66 100.66 100.13 100.52 13,443 +0.08(+0.08%)
Sep 23, 2015 100.44 100.47 100.44 100.44 1,044 +0.21(+0.21%)
Sep 22, 2015 100.53 100.57 100.19 100.23 9,398 -0.31(-0.31%)
Sep 21, 2015 100.60 100.60 100.42 100.54 3,029 -0.36(-0.35%)
Sep 18, 2015 100.74 100.92 100.55 100.90 5,201 +0.14(+0.14%)
Sep 17, 2015 100.10 100.76 100.04 100.76 6,959 +0.77(+0.77%)
Sep 16, 2015 99.99 100.30 99.97 100.00 6,350 -0.06(-0.06%)
Sep 15, 2015 100.37 100.37 100.02 100.06 5,773 -0.44(-0.44%)
Sep 14, 2015 100.35 100.54 100.35 100.50 4,309 +0.10(+0.10%)
Sep 11, 2015 100.47 100.57 100.33 100.40 4,000 +0.12(+0.12%)
Sep 10, 2015 100.33 100.34 100.23 100.28 5,825 -0.22(-0.22%)
Sep 09, 2015 100.15 100.66 100.15 100.50 10,435 +0.15(+0.15%)
Sep 08, 2015 100.43 100.60 100.32 100.35 9,577 -0.38(-0.38%)
Sep 04, 2015 100.48 100.73 100.73 100.73 1,800 +0.33(+0.33%)
Sep 03, 2015 100.40 100.59 100.32 100.40 11,354 +0.12(+0.11%)
Sep 02, 2015 100.16 100.29 100.11 100.28 2,623 +0.17(+0.17%)
Sep 01, 2015 100.17 100.40 99.99 100.11 3,986 -0.28(-0.28%)
Aug 31, 2015 100.64 100.64 100.27 100.39 2,535 -0.10(-0.10%)
Aug 28, 2015 100.68 100.68 100.35 100.49 7,295 +0.01(+0.01%)
Aug 27, 2015 100.53 101.64 100.28 100.48 7,779 +0.07(+0.07%)
Aug 26, 2015 100.27 100.87 100.10 100.41 27,431 +0.10(+0.10%)
Aug 25, 2015 100.68 100.68 100.11 100.31 1,426 +0.18(+0.18%)
Aug 24, 2015 100.56 101.20 99.35 100.13 14,396 -0.35(-0.35%)
Aug 21, 2015 100.85 101.08 100.42 100.48 17,395 -0.52(-0.51%)
Aug 20, 2015 100.76 101.00 100.76 101.00 21,972 +0.17(+0.17%)
Aug 19, 2015 100.55 100.84 100.17 100.83 4,271 +0.30(+0.30%)
Aug 18, 2015 100.41 100.70 100.41 100.53 8,307 +0.00(+0.00%)
Aug 17, 2015 100.54 100.78 100.50 100.53 6,264 +0.13(+0.13%)
Aug 14, 2015 100.17 100.58 100.10 100.40 3,039 -0.32(-0.32%)
Aug 13, 2015 100.30 100.80 100.17 100.72 37,595 +0.33(+0.33%)
Aug 12, 2015 100.77 100.77 100.39 100.39 3,084 -0.16(-0.16%)
Aug 11, 2015 100.40 100.55 100.25 100.55 1,154 +0.46(+0.46%)
Aug 10, 2015 99.94 100.09 99.94 100.09 3,900 -0.07(-0.07%)
Aug 07, 2015 100.35 100.40 99.81 100.16 3,358 -0.36(-0.36%)
Aug 06, 2015 100.66 100.67 100.35 100.52 6,400 +0.13(+0.13%)
Aug 05, 2015 100.00 100.55 100.00 100.39 2,640 -0.24(-0.24%)
Aug 04, 2015 100.63 100.63 100.41 100.63 4,383 -0.19(-0.19%)
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.