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 (%)
Jul 29, 2016 41.72 41.85 41.66 41.85 46,422 +0.11(+0.27%)
Jul 28, 2016 41.66 41.75 41.65 41.74 7,665 +0.02(+0.06%)
Jul 27, 2016 41.62 41.75 41.54 41.72 93,515 +0.10(+0.25%)
Jul 26, 2016 41.63 41.64 41.56 41.61 46,977 -0.01(-0.02%)
Jul 25, 2016 41.62 41.67 41.59 41.62 49,570 +0.00(+0.01%)
Jul 22, 2016 41.58 41.64 41.51 41.62 62,102 -0.01(-0.02%)
Jul 21, 2016 41.49 41.62 41.39 41.62 28,419 +0.08(+0.19%)
Jul 20, 2016 41.53 41.54 41.46 41.54 14,306 -0.02(-0.05%)
Jul 19, 2016 41.54 41.57 41.46 41.56 49,063 +0.05(+0.13%)
Jul 18, 2016 41.55 41.55 41.39 41.51 13,334 +0.06(+0.15%)
Jul 15, 2016 41.55 41.55 41.45 41.45 4,419 -0.12(-0.30%)
Jul 14, 2016 41.52 41.58 41.52 41.57 6,966 -0.12(-0.28%)
Jul 13, 2016 41.68 41.69 41.60 41.69 11,143 +0.08(+0.18%)
Jul 12, 2016 41.65 41.66 41.52 41.61 26,290 -0.12(-0.29%)
Jul 11, 2016 41.76 41.78 41.67 41.73 25,319 -0.03(-0.08%)
Jul 08, 2016 41.70 41.77 41.68 41.76 17,010 +0.08(+0.19%)
Jul 07, 2016 41.64 41.70 41.62 41.68 26,120 +0.00(+0.00%)
Jul 06, 2016 41.55 41.69 41.55 41.68 21,540 +0.06(+0.13%)
Jul 05, 2016 41.52 41.68 41.52 41.63 14,731 +0.12(+0.28%)
Jul 01, 2016 41.51 41.51 41.51 41.51 73,120 +0.06(+0.14%)
Jun 30, 2016 41.38 41.45 41.38 41.45 17,853 +0.12(+0.30%)
Jun 29, 2016 41.39 41.42 41.33 41.33 23,936 +0.01(+0.02%)
Jun 28, 2016 41.33 41.36 41.30 41.32 36,257 +0.04(+0.11%)
Jun 27, 2016 41.23 42.20 41.23 41.28 53,629 +0.08(+0.19%)
Jun 24, 2016 41.13 41.23 41.08 41.20 26,696 +0.26(+0.64%)
Jun 23, 2016 41.01 41.02 40.94 40.94 11,161 -0.10(-0.24%)
Jun 22, 2016 40.96 41.03 40.96 41.03 11,261 +0.06(+0.16%)
Jun 21, 2016 41.01 41.01 40.95 40.97 40,036 -0.04(-0.11%)
Jun 20, 2016 41.01 41.03 41.00 41.01 18,180 -0.03(-0.09%)
Jun 17, 2016 41.07 41.08 41.01 41.05 7,655 -0.08(-0.19%)
Jun 16, 2016 41.13 41.20 41.08 41.13 19,188 +0.02(+0.04%)
Jun 15, 2016 41.08 41.21 41.06 41.11 6,519 +0.16(+0.39%)
Jun 14, 2016 41.09 41.09 40.95 40.95 21,851 -0.06(-0.16%)
Jun 13, 2016 41.08 41.12 41.01 41.01 20,200 -0.04(-0.10%)
Jun 10, 2016 41.06 41.14 41.01 41.06 12,993 +0.01(+0.03%)
Jun 09, 2016 41.00 41.07 41.00 41.04 14,235 +0.05(+0.13%)
Jun 08, 2016 40.96 41.00 40.92 40.99 10,085 +0.04(+0.09%)
Jun 07, 2016 40.96 41.01 40.90 40.96 73,568 +0.08(+0.18%)
Jun 06, 2016 40.89 40.91 40.81 40.88 17,013 -0.08(-0.20%)
Jun 03, 2016 40.88 40.96 40.85 40.96 31,707 +0.26(+0.63%)
Jun 02, 2016 40.74 40.79 40.66 40.71 118,550 +0.11(+0.26%)
Jun 01, 2016 40.70 40.70 40.60 40.60 54,156 -0.03(-0.07%)
May 31, 2016 40.66 40.67 40.63 40.63 12,486 +0.02(+0.05%)
May 27, 2016 40.63 40.61 40.61 40.61 24,640 -0.02(-0.04%)
May 26, 2016 40.58 40.72 40.55 40.62 51,145 +0.06(+0.16%)
May 25, 2016 40.56 40.58 40.52 40.56 97,398 +0.05(+0.12%)
May 24, 2016 40.58 40.58 40.50 40.51 24,484 -0.02(-0.04%)
May 23, 2016 40.58 40.59 40.49 40.53 22,045 -0.05(-0.13%)
May 20, 2016 40.50 40.68 40.25 40.58 28,064 +0.03(+0.08%)
May 19, 2016 40.50 40.59 40.50 40.55 101,539 -0.05(-0.13%)
May 18, 2016 40.64 40.74 40.53 40.60 29,578 -0.13(-0.31%)
May 17, 2016 40.76 40.79 40.68 40.73 72,439 +0.02(+0.06%)
May 16, 2016 40.81 40.84 40.70 40.70 47,618 -0.06(-0.16%)
May 13, 2016 40.81 40.85 40.70 40.77 51,530 -0.01(-0.02%)
May 12, 2016 40.79 40.82 40.73 40.77 62,178 -0.01(-0.03%)
May 11, 2016 40.73 40.91 40.69 40.78 91,065 +0.07(+0.17%)
May 10, 2016 40.71 40.79 40.66 40.72 38,456 +0.00(+0.00%)
May 09, 2016 40.72 40.79 40.64 40.72 30,148 -0.02(-0.04%)
May 06, 2016 40.73 40.77 40.72 40.73 9,662 +0.02(+0.04%)
May 05, 2016 40.68 40.79 40.63 40.72 18,424 +0.04(+0.09%)
May 04, 2016 40.70 40.72 40.54 40.68 22,651 +0.03(+0.07%)
May 03, 2016 40.70 40.71 40.62 40.65 21,942 +0.06(+0.16%)
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.