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 (%)
Apr 30, 2015 101.86 102.14 101.86 102.09 7,918 +0.02(+0.02%)
Apr 29, 2015 102.15 102.30 101.76 102.07 11,352 -0.25(-0.24%)
Apr 28, 2015 102.54 102.62 102.32 102.32 3,921 -0.35(-0.34%)
Apr 27, 2015 102.67 102.92 102.59 102.67 2,203 -0.20(-0.19%)
Apr 24, 2015 102.45 102.87 102.38 102.87 18,754 +0.46(+0.45%)
Apr 23, 2015 102.40 102.66 102.29 102.41 2,484 +0.06(+0.06%)
Apr 22, 2015 102.46 102.58 102.35 102.35 6,503 -0.25(-0.24%)
Apr 21, 2015 102.67 102.73 102.49 102.60 9,400 -0.07(-0.07%)
Apr 20, 2015 102.58 102.76 102.56 102.67 17,333 +0.18(+0.18%)
Apr 17, 2015 102.67 102.86 102.43 102.49 44,489 -0.27(-0.26%)
Apr 16, 2015 102.80 102.80 102.65 102.76 1,262 -0.04(-0.04%)
Apr 15, 2015 102.80 103.05 102.70 102.80 12,081 +0.08(+0.08%)
Apr 14, 2015 102.87 103.06 102.71 102.72 20,700 +0.09(+0.09%)
Apr 13, 2015 102.46 102.71 102.39 102.63 27,218 +0.16(+0.16%)
Apr 10, 2015 102.56 102.56 102.34 102.47 14,136 +0.08(+0.08%)
Apr 09, 2015 102.48 102.54 102.21 102.39 263,533 -0.20(-0.19%)
Apr 08, 2015 102.44 102.61 102.41 102.59 94,718 +0.06(+0.06%)
Apr 07, 2015 102.45 102.68 102.31 102.53 16,952 +0.08(+0.08%)
Apr 06, 2015 102.40 102.60 102.36 102.45 39,628 +0.15(+0.15%)
Apr 02, 2015 102.41 102.30 102.30 102.30 205,600 -0.24(-0.23%)
Apr 01, 2015 102.39 102.75 102.25 102.54 47,765 -0.21(-0.21%)
Mar 31, 2015 102.39 102.88 102.29 102.75 81,810 +0.19(+0.19%)
Mar 30, 2015 102.62 104.75 102.38 102.56 11,620 -0.04(-0.04%)
Mar 27, 2015 102.44 102.60 102.44 102.60 3,181 +0.30(+0.29%)
Mar 26, 2015 102.38 102.54 102.16 102.30 28,756 -0.34(-0.33%)
Mar 25, 2015 102.50 102.83 102.50 102.64 33,999 -0.18(-0.18%)
Mar 24, 2015 102.60 102.82 102.33 102.82 6,632 +0.31(+0.30%)
Mar 23, 2015 102.56 102.77 102.28 102.51 23,525 -0.02(-0.02%)
Mar 20, 2015 102.20 102.80 102.10 102.53 30,588 +0.33(+0.32%)
Mar 19, 2015 102.28 103.66 101.91 102.20 73,391 -0.15(-0.15%)
Mar 18, 2015 101.77 102.42 101.58 102.35 48,321 +0.91(+0.90%)
Mar 17, 2015 101.70 101.70 101.39 101.44 21,124 +0.03(+0.03%)
Mar 16, 2015 101.67 101.69 101.41 101.41 1,797 -0.05(-0.05%)
Mar 13, 2015 101.60 101.67 101.31 101.46 54,942 -0.03(-0.03%)
Mar 12, 2015 101.55 101.78 100.85 101.49 47,531 -0.12(-0.12%)
Mar 11, 2015 101.49 101.82 101.32 101.61 53,551 +0.22(+0.22%)
Mar 10, 2015 101.45 101.45 101.13 101.39 18,291 +0.35(+0.35%)
Mar 09, 2015 101.91 101.91 101.02 101.04 29,257 +0.17(+0.17%)
Mar 06, 2015 102.19 103.00 100.85 100.87 9,338 -0.78(-0.77%)
Mar 05, 2015 101.64 101.99 101.34 101.65 41,166 +0.01(+0.01%)
Mar 04, 2015 101.89 101.61 101.38 101.64 48,129 +0.03(+0.03%)
Mar 03, 2015 103.00 103.00 101.56 101.61 34,781 -0.10(-0.10%)
Mar 02, 2015 103.97 103.97 101.39 101.71 43,817 -0.30(-0.29%)
Feb 27, 2015 101.85 103.82 101.75 102.01 5,317 +0.20(+0.20%)
Feb 26, 2015 102.08 103.93 101.62 101.81 12,016 -0.22(-0.22%)
Feb 25, 2015 102.00 102.13 101.84 102.03 2,515 +0.21(+0.21%)
Feb 24, 2015 101.61 102.04 101.55 101.82 9,254 +0.34(+0.34%)
Feb 23, 2015 101.58 101.71 101.46 101.48 20,863 +0.06(+0.06%)
Feb 20, 2015 101.70 101.70 101.31 101.42 6,362 +0.01(+0.01%)
Feb 19, 2015 101.20 101.88 101.02 101.41 16,384 +0.23(+0.23%)
Feb 18, 2015 100.90 101.27 100.90 101.18 16,768 +0.21(+0.21%)
Feb 17, 2015 101.05 101.10 100.84 100.97 57,070 -0.16(-0.16%)
Feb 13, 2015 101.26 101.13 101.13 101.13 340,000 -0.22(-0.22%)
Feb 12, 2015 101.33 101.46 101.20 101.35 288,727 +0.18(+0.18%)
Feb 11, 2015 101.18 101.40 101.09 101.17 319,806 -0.08(-0.08%)
Feb 10, 2015 101.33 101.40 101.13 101.25 143,165 -0.17(-0.16%)
Feb 09, 2015 101.64 101.64 101.29 101.42 4,865 -0.10(-0.10%)
Feb 06, 2015 101.30 101.81 101.30 101.52 19,426 -0.32(-0.31%)
Feb 05, 2015 101.90 102.06 101.75 101.84 168,084 -0.13(-0.13%)
Feb 04, 2015 101.89 102.72 101.77 101.97 214,696 +0.08(+0.08%)
Feb 03, 2015 101.81 102.50 101.77 101.89 39,238 -0.31(-0.30%)
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.