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 (%)
Dec 31, 2015 39.10 38.99 38.99 38.99 37,140 -0.09(-0.22%)
Dec 30, 2015 39.02 39.12 38.91 39.07 25,156 +0.03(+0.07%)
Dec 29, 2015 39.13 39.16 39.03 39.05 26,016 -0.08(-0.21%)
Dec 28, 2015 39.13 39.22 39.05 39.13 45,639 +0.01(+0.02%)
Dec 24, 2015 39.11 39.12 39.12 39.12 67,667 +0.13(+0.34%)
Dec 23, 2015 38.97 39.05 38.95 38.99 12,443 -0.01(-0.02%)
Dec 22, 2015 39.08 39.15 38.98 39.00 34,320 -0.11(-0.27%)
Dec 21, 2015 39.21 39.25 39.07 39.10 32,803 -0.19(-0.48%)
Dec 18, 2015 39.23 39.29 39.13 39.29 12,917 +0.14(+0.37%)
Dec 17, 2015 39.18 39.18 39.11 39.15 10,184 +0.04(+0.11%)
Dec 16, 2015 39.11 39.16 39.01 39.11 54,064 +0.03(+0.07%)
Dec 15, 2015 39.08 39.14 38.88 39.08 47,769 -0.12(-0.31%)
Dec 14, 2015 39.21 39.31 39.09 39.20 28,612 -0.12(-0.29%)
Dec 11, 2015 39.34 39.36 39.27 39.32 23,735 +0.01(+0.01%)
Dec 10, 2015 39.33 39.33 39.16 39.31 63,429 +0.02(+0.05%)
Dec 09, 2015 39.25 39.29 39.25 39.29 14,271 +0.00(+0.00%)
Dec 08, 2015 39.34 39.37 39.28 39.29 41,345 -0.02(-0.05%)
Dec 07, 2015 39.27 39.59 39.27 39.31 163,124 +0.09(+0.23%)
Dec 04, 2015 39.22 39.26 39.10 39.22 42,613 +0.04(+0.10%)
Dec 03, 2015 39.30 39.31 39.15 39.18 18,271 -0.26(-0.67%)
Dec 02, 2015 39.41 39.45 39.40 39.45 20,769 +0.04(+0.09%)
Dec 01, 2015 39.24 39.62 39.24 39.41 45,259 +0.12(+0.30%)
Nov 30, 2015 39.28 39.44 39.23 39.29 32,449 +0.00(+0.01%)
Nov 27, 2015 39.31 39.35 39.28 39.29 24,806 +0.02(+0.05%)
Nov 25, 2015 39.26 39.27 39.27 39.27 98,941 -0.05(-0.13%)
Nov 24, 2015 39.25 39.32 39.20 39.32 67,361 +0.11(+0.28%)
Nov 23, 2015 39.22 39.26 39.16 39.21 21,560 -0.02(-0.05%)
Nov 20, 2015 39.28 39.29 39.22 39.23 16,735 -0.00(-0.01%)
Nov 19, 2015 39.29 39.29 39.23 39.23 170,561 +0.00(+0.01%)
Nov 18, 2015 39.27 39.27 39.21 39.23 23,256 -0.01(-0.01%)
Nov 17, 2015 39.19 39.28 39.17 39.24 18,319 -0.02(-0.05%)
Nov 16, 2015 39.27 39.29 39.23 39.25 14,662 +0.01(+0.03%)
Nov 13, 2015 39.23 39.58 39.18 39.24 12,293 +0.04(+0.09%)
Nov 12, 2015 39.12 39.40 39.10 39.21 25,194 +0.09(+0.24%)
Nov 11, 2015 39.12 39.12 39.10 39.11 20,629 +0.03(+0.07%)
Nov 10, 2015 39.09 39.13 39.09 39.09 6,081 +0.05(+0.12%)
Nov 09, 2015 39.03 39.26 38.98 39.04 24,457 -0.08(-0.20%)
Nov 06, 2015 39.13 39.22 39.06 39.12 13,206 -0.17(-0.44%)
Nov 05, 2015 39.31 39.49 39.24 39.29 15,682 -0.02(-0.04%)
Nov 04, 2015 39.34 39.53 39.29 39.31 23,243 -0.02(-0.06%)
Nov 03, 2015 39.36 39.36 39.30 39.33 12,245 -0.04(-0.11%)
Nov 02, 2015 39.38 39.55 39.29 39.37 8,779 +0.05(+0.14%)
Oct 30, 2015 39.36 39.67 39.16 39.32 59,447 -0.02(-0.05%)
Oct 29, 2015 39.37 39.39 39.29 39.34 17,294 -0.16(-0.40%)
Oct 28, 2015 39.56 39.56 39.45 39.50 7,803 -0.08(-0.21%)
Oct 27, 2015 39.59 39.68 39.57 39.58 14,968 +0.05(+0.12%)
Oct 26, 2015 39.48 39.55 39.48 39.53 2,770 +0.02(+0.05%)
Oct 23, 2015 39.52 39.69 39.46 39.51 14,049 +0.01(+0.03%)
Oct 22, 2015 39.54 39.56 39.50 39.50 41,202 -0.04(-0.10%)
Oct 21, 2015 39.51 39.54 39.44 39.54 8,429 +0.08(+0.21%)
Oct 20, 2015 39.37 39.46 39.36 39.46 6,115 -0.05(-0.12%)
Oct 19, 2015 39.52 39.67 39.44 39.50 7,384 +0.04(+0.10%)
Oct 16, 2015 39.54 39.54 39.46 39.46 4,823 -0.04(-0.10%)
Oct 15, 2015 39.52 39.53 39.43 39.50 7,737 -0.02(-0.06%)
Oct 14, 2015 39.52 39.67 39.50 39.53 20,606 +0.09(+0.24%)
Oct 13, 2015 39.44 39.44 39.40 39.43 5,426 -0.03(-0.07%)
Oct 12, 2015 39.42 39.47 39.39 39.46 7,159 +0.12(+0.29%)
Oct 09, 2015 39.35 39.44 39.34 39.34 4,075 -0.05(-0.12%)
Oct 08, 2015 39.39 39.40 39.39 39.39 2,573 +0.03(+0.07%)
Oct 07, 2015 39.30 39.39 39.30 39.36 8,832 +0.01(+0.03%)
Oct 06, 2015 40.19 40.23 39.21 39.35 15,854 +0.02(+0.06%)
Oct 05, 2015 39.33 39.44 39.31 39.33 24,454 -0.09(-0.23%)
Oct 02, 2015 39.34 39.45 39.34 39.42 12,384 +0.13(+0.34%)
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.