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 (%)
May 29, 2015 101.63 101.78 101.47 101.77 4,827 +0.24(+0.24%)
May 28, 2015 101.50 101.78 101.49 101.53 4,881 -0.07(-0.07%)
May 27, 2015 101.42 101.60 101.42 101.60 5,969 +0.05(+0.05%)
May 26, 2015 101.28 101.62 101.28 101.55 12,683 +0.29(+0.29%)
May 22, 2015 101.30 101.26 101.26 101.26 12,200 -0.10(-0.10%)
May 21, 2015 101.23 101.37 101.23 101.36 4,731 +0.52(+0.52%)
May 20, 2015 101.00 101.11 100.84 100.84 6,322 -0.12(-0.12%)
May 19, 2015 100.97 101.17 100.95 100.96 5,237 -0.13(-0.13%)
May 18, 2015 101.45 101.52 101.09 101.09 14,749 -0.54(-0.53%)
May 15, 2015 101.32 101.66 101.32 101.63 3,136 +0.34(+0.34%)
May 14, 2015 101.09 101.29 100.97 101.29 3,757 +0.23(+0.23%)
May 13, 2015 101.25 101.29 101.02 101.06 8,313 -0.09(-0.09%)
May 12, 2015 101.07 101.21 101.07 101.15 2,210 -0.04(-0.04%)
May 11, 2015 101.45 101.45 101.18 101.19 6,531 -0.53(-0.52%)
May 08, 2015 101.62 101.84 101.60 101.72 2,395 +0.39(+0.38%)
May 07, 2015 101.21 101.35 101.10 101.33 14,117 +0.23(+0.23%)
May 06, 2015 101.32 101.33 101.00 101.10 7,091 -0.26(-0.26%)
May 05, 2015 101.38 101.42 101.23 101.36 3,637 -0.17(-0.17%)
May 04, 2015 101.49 101.66 101.49 101.53 5,032 -0.10(-0.10%)
May 01, 2015 101.60 101.63 101.58 101.63 1,515 -0.46(-0.45%)
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%)
Feb 02, 2015 102.41 102.50 101.69 102.20 104,665 -0.67(-0.65%)
Jan 30, 2015 102.78 102.87 102.78 102.87 3,430,456 +0.46(+0.45%)
Jan 29, 2015 102.35 102.41 102.20 102.41 877 +0.12(+0.12%)
Jan 28, 2015 102.29 102.29 102.29 102.29 286 +0.09(+0.09%)
Jan 27, 2015 102.36 102.36 102.20 102.20 933 -0.01(-0.01%)
Jan 26, 2015 102.07 102.23 102.07 102.21 1,045 +0.34(+0.34%)
Jan 22, 2015 102.07 101.87 101.87 101.87 1,400 -0.19(-0.19%)
Jan 21, 2015 102.12 102.12 102.06 102.06 734 +0.11(+0.10%)
Jan 16, 2015 101.97 102.07 101.95 101.95 192 -0.04(-0.04%)
Jan 15, 2015 101.99 101.99 101.99 101.99 407 +0.15(+0.15%)
Jan 14, 2015 101.95 102.05 101.84 101.84 2,180 +0.13(+0.13%)
Jan 13, 2015 101.71 101.71 101.71 101.71 3,261 +0.16(+0.16%)
Jan 09, 2015 101.59 101.59 101.55 101.55 71 +0.19(+0.19%)
Jan 08, 2015 101.32 101.36 101.32 101.36 787 +0.09(+0.09%)
Jan 06, 2015 101.24 101.27 101.24 101.27 3 +0.12(+0.12%)
Jan 05, 2015 101.04 101.15 100.99 101.15 2,050 +0.11(+0.11%)
Jan 02, 2015 101.08 101.08 100.97 101.04 854 +0.37(+0.36%)
Dec 31, 2014 100.78 100.67 100.67 100.67 2,800 +0.22(+0.22%)
Dec 26, 2014 100.46 100.46 100.46 100.46 1 +0.18(+0.18%)
Dec 24, 2014 100.30 100.28 100.28 100.28 1,600 -0.25(-0.25%)
Dec 18, 2014 100.57 100.53 100.53 100.53 800 -0.14(-0.14%)
Dec 17, 2014 100.75 100.79 100.60 100.68 1,374 -0.00(-0.00%)
Dec 16, 2014 100.65 100.68 100.65 100.68 459 +0.12(+0.12%)
Dec 15, 2014 100.71 100.71 100.56 100.56 1,455 -0.34(-0.34%)
Dec 12, 2014 100.66 100.90 100.66 100.90 3,841 +0.16(+0.16%)
Dec 11, 2014 100.74 100.74 100.74 100.74 198 +0.06(+0.06%)
Dec 10, 2014 100.68 100.68 100.68 100.68 210 +0.09(+0.09%)
Dec 09, 2014 100.81 101.87 100.59 100.59 6,744 -0.08(-0.08%)
Dec 08, 2014 100.51 100.67 100.50 100.67 1,445 +0.15(+0.15%)
Dec 05, 2014 100.52 100.56 100.47 100.52 3,958 -0.22(-0.22%)
Dec 04, 2014 100.72 100.74 100.67 100.74 900 +0.13(+0.13%)
Dec 03, 2014 100.66 100.66 100.61 100.61 368 -0.03(-0.03%)
Dec 02, 2014 100.64 100.64 100.64 100.64 153 -0.85(-0.84%)
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%)
Sep 02, 2014 100.77 100.77 100.52 100.52 4,492 -0.49(-0.49%)
Aug 27, 2014 101.01 101.01 101.01 101.01 200 +0.12(+0.12%)
Aug 26, 2014 100.89 100.89 100.89 100.89 1,074 +0.13(+0.13%)
Aug 25, 2014 100.76 100.76 100.76 100.76 43 -0.00(-0.00%)
Aug 22, 2014 100.72 100.76 100.65 100.76 2,352 +0.14(+0.14%)
Aug 21, 2014 100.62 100.62 100.62 100.62 63 +0.00(+0.00%)
Aug 20, 2014 100.71 100.71 100.71 100.62 1,430 -0.39(-0.39%)
Aug 18, 2014 101.01 101.01 101.01 101.01 0 +0.00(+0.00%)
Aug 15, 2014 101.01 101.01 101.01 101.01 100 +0.55(+0.55%)
Aug 14, 2014 100.46 100.46 100.46 100.46 51 +0.00(+0.00%)
Aug 13, 2014 100.46 100.46 100.46 100.46 174 -0.08(-0.08%)
Aug 12, 2014 100.54 100.54 100.54 100.54 82 +0.00(+0.00%)
Aug 11, 2014 100.54 100.54 100.54 100.54 54 +0.00(+0.00%)
Aug 08, 2014 100.48 100.54 100.48 100.54 2,298 +0.11(+0.11%)
Aug 07, 2014 100.43 100.43 100.43 100.43 671 +0.21(+0.21%)
Aug 06, 2014 100.22 100.22 100.22 100.22 1,015 +0.14(+0.14%)
Aug 01, 2014 100.08 100.08 100.08 100.08 0 -0.08(-0.08%)
Jul 31, 2014 100.10 100.16 100.10 100.16 569 -0.29(-0.29%)
Jul 30, 2014 100.45 100.45 100.45 100.45 300 -0.11(-0.11%)
Jul 29, 2014 100.61 100.61 100.56 100.56 482 -0.07(-0.07%)
Jul 25, 2014 100.63 100.63 100.63 100.63 800 -0.07(-0.07%)
Jul 23, 2014 100.68 100.70 100.68 100.70 1,190 +0.11(+0.11%)
Jul 22, 2014 100.59 100.59 100.59 100.59 713 +0.04(+0.04%)
Jul 21, 2014 100.55 100.55 100.55 100.55 3,000 +0.05(+0.05%)
Jul 18, 2014 100.81 100.81 100.50 100.50 1,100 -0.13(-0.13%)
Jul 17, 2014 100.56 100.63 100.50 100.63 15,311 +0.23(+0.23%)
Jul 16, 2014 100.40 100.40 100.40 100.40 1,030 +0.02(+0.02%)
Jul 15, 2014 100.40 100.45 100.38 100.38 11,600 -0.02(-0.02%)
Jul 14, 2014 100.51 100.51 100.39 100.40 4,210 -0.16(-0.16%)
Jul 11, 2014 100.61 100.61 100.56 100.56 650 +0.11(+0.11%)
Jul 10, 2014 100.50 100.52 100.45 100.45 6,010 +0.03(+0.03%)
Jul 09, 2014 100.35 100.42 100.35 100.42 8,000 +0.42(+0.42%)
Jul 07, 2014 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Jul 03, 2014 99.95 100.00 100.00 100.00 800 -0.29(-0.29%)
Jul 02, 2014 100.29 100.29 100.29 100.29 532 -0.23(-0.23%)
Jun 30, 2014 100.52 100.52 100.52 100.52 4,000 +0.05(+0.05%)
Jun 27, 2014 100.47 100.47 100.47 100.47 2,016 +0.05(+0.05%)
Jun 26, 2014 100.41 100.42 100.41 100.42 1,892 +0.07(+0.07%)
Jun 25, 2014 100.35 100.35 100.34 100.35 2,376 +0.11(+0.11%)
Jun 24, 2014 100.16 100.24 100.16 100.24 2,900 +0.12(+0.12%)
Jun 23, 2014 100.33 100.33 100.12 100.12 437 -0.01(-0.01%)
Jun 20, 2014 100.19 100.19 100.13 100.13 479 +0.12(+0.12%)
Jun 19, 2014 100.15 100.17 100.01 100.01 4,260 -0.11(-0.11%)
Jun 18, 2014 100.04 100.12 100.02 100.12 16,963 +0.07(+0.07%)
Jun 17, 2014 100.05 100.05 100.05 100.05 500 -0.08(-0.08%)
Jun 16, 2014 100.09 100.17 100.09 100.13 2,198 +0.08(+0.08%)
Jun 13, 2014 100.05 100.05 100.05 100.05 6,000 -0.12(-0.12%)
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.