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 (%)
Nov 26, 2014 101.50 101.50 101.49 101.49 10 +0.25(+0.25%)
Nov 25, 2014 101.24 101.24 101.24 101.24 160 +0.09(+0.09%)
Nov 24, 2014 101.01 101.17 101.01 101.15 1,047 +0.45(+0.45%)
Nov 19, 2014 100.72 100.72 100.70 100.70 124 -0.11(-0.11%)
Nov 18, 2014 100.81 100.81 100.81 100.81 155 +0.10(+0.10%)
Nov 17, 2014 100.71 100.71 100.71 100.71 315 -0.28(-0.28%)
Nov 14, 2014 100.91 100.99 100.91 100.99 1,029 +0.14(+0.14%)
Nov 12, 2014 100.88 100.88 100.85 100.85 19 -0.01(-0.01%)
Nov 10, 2014 100.86 100.86 100.86 100.86 17 -0.07(-0.07%)
Nov 07, 2014 100.93 100.93 100.93 100.93 194 +0.09(+0.09%)
Nov 06, 2014 100.87 100.90 100.84 100.84 508 +0.05(+0.05%)
Nov 05, 2014 100.81 100.81 100.77 100.79 1,236 -0.22(-0.22%)
Nov 04, 2014 101.05 101.05 100.82 101.01 1,001 +0.02(+0.02%)
Nov 03, 2014 100.87 100.99 100.82 100.99 1,167 -0.22(-0.22%)
Oct 31, 2014 101.24 101.26 101.09 101.21 2,598 -0.06(-0.06%)
Oct 30, 2014 101.27 101.27 101.27 101.27 440 +0.03(+0.03%)
Oct 29, 2014 101.26 101.26 101.24 101.24 1,251 -0.05(-0.05%)
Oct 27, 2014 101.43 101.29 101.29 101.29 8,000 +0.09(+0.09%)
Oct 24, 2014 101.36 101.38 101.20 101.20 588 -0.14(-0.14%)
Oct 23, 2014 101.38 101.38 101.26 101.34 2,137 -0.16(-0.16%)
Oct 22, 2014 101.50 101.50 101.50 101.50 394 +0.10(+0.10%)
Oct 21, 2014 101.58 101.58 101.40 101.40 441 -0.19(-0.19%)
Oct 20, 2014 101.40 101.59 101.40 101.59 1,039 +0.19(+0.19%)
Oct 17, 2014 101.40 101.40 101.40 101.40 394 +0.06(+0.06%)
Oct 14, 2014 103.00 103.00 101.34 101.34 187 +0.07(+0.07%)
Oct 13, 2014 101.29 101.29 101.27 101.27 2,027 +0.29(+0.28%)
Oct 08, 2014 100.98 100.98 100.98 100.98 146 +0.04(+0.04%)
Oct 07, 2014 100.96 100.96 100.94 100.94 436 +0.31(+0.31%)
Oct 01, 2014 100.50 100.63 100.50 100.63 3 +0.45(+0.45%)
Sep 30, 2014 100.38 100.38 100.18 100.18 14,330 -0.21(-0.21%)
Sep 29, 2014 100.39 102.30 100.32 100.39 38,537 +0.09(+0.09%)
Sep 26, 2014 100.26 100.30 100.26 100.30 250 -0.11(-0.11%)
Sep 25, 2014 100.41 100.41 100.41 100.41 208 +0.07(+0.07%)
Sep 24, 2014 100.34 100.34 100.34 100.34 7 +0.00(+0.00%)
Sep 23, 2014 100.34 100.34 100.34 100.34 1,070 +0.02(+0.02%)
Sep 22, 2014 100.32 100.32 100.32 100.32 140 +0.10(+0.10%)
Sep 19, 2014 100.11 100.22 100.11 100.22 308 +0.22(+0.22%)
Sep 18, 2014 100.00 100.00 100.00 100.00 1,500 -0.09(-0.09%)
Sep 17, 2014 100.09 100.09 100.09 100.09 1,300 -0.06(-0.06%)
Sep 16, 2014 100.15 100.15 100.15 100.15 1 +0.00(+0.00%)
Sep 15, 2014 100.15 100.15 100.15 100.15 500 -0.19(-0.19%)
Sep 11, 2014 100.34 100.34 100.34 100.34 400 -0.15(-0.15%)
Sep 10, 2014 100.49 100.49 100.49 100.49 1 +0.00(+0.00%)
Sep 09, 2014 100.57 100.62 100.39 100.49 1,211 -0.10(-0.10%)
Sep 08, 2014 100.65 100.65 100.59 100.59 521 -0.18(-0.18%)
Sep 05, 2014 100.77 100.77 100.77 100.77 2 +0.00(+0.00%)
Sep 04, 2014 100.82 100.82 100.77 100.77 524 +0.25(+0.25%)
Sep 03, 2014 100.52 100.52 100.52 100.52 28 +0.00(+0.00%)
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.