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 31, 2017 51.05 51.09 51.03 51.09 129,439 +0.03(+0.06%)
Jul 28, 2017 50.99 51.06 50.98 51.06 128,381 +0.06(+0.12%)
Jul 27, 2017 51.01 51.03 50.96 51.00 100,736 -0.09(-0.18%)
Jul 26, 2017 50.97 51.11 50.94 51.09 100,776 +0.14(+0.27%)
Jul 25, 2017 51.04 51.04 50.94 50.95 77,996 -0.18(-0.35%)
Jul 24, 2017 51.14 51.16 51.09 51.13 98,680 -0.05(-0.10%)
Jul 21, 2017 51.16 51.21 51.15 51.18 79,830 +0.08(+0.16%)
Jul 20, 2017 51.15 51.16 51.09 51.10 58,046 +0.00(+0.00%)
Jul 19, 2017 51.10 51.11 51.05 51.10 70,401 +0.04(+0.08%)
Jul 18, 2017 51.05 51.07 51.01 51.06 65,723 +0.10(+0.20%)
Jul 17, 2017 50.94 50.97 50.89 50.96 54,095 +0.04(+0.08%)
Jul 14, 2017 50.96 51.00 50.86 50.92 113,671 +0.08(+0.16%)
Jul 13, 2017 50.86 50.88 50.77 50.84 79,302 -0.05(-0.10%)
Jul 12, 2017 50.90 50.90 50.80 50.89 146,573 +0.15(+0.30%)
Jul 11, 2017 50.73 50.76 50.68 50.74 121,257 +0.04(+0.07%)
Jul 10, 2017 50.64 50.73 50.62 50.70 95,180 +0.06(+0.13%)
Jul 07, 2017 50.68 50.69 50.57 50.64 57,338 -0.04(-0.08%)
Jul 06, 2017 50.72 50.72 50.63 50.68 72,180 -0.13(-0.26%)
Jul 05, 2017 50.76 50.81 50.71 50.81 82,007 +0.14(+0.28%)
Jul 03, 2017 50.86 50.88 50.67 50.67 57,098 -0.28(-0.55%)
Jun 30, 2017 51.02 51.03 50.95 50.95 48,761 -0.06(-0.13%)
Jun 29, 2017 50.98 51.04 50.95 51.02 46,720 -0.10(-0.21%)
Jun 28, 2017 51.11 51.14 51.05 51.12 57,113 +0.02(+0.04%)
Jun 27, 2017 51.16 51.18 51.05 51.10 94,428 -0.11(-0.21%)
Jun 26, 2017 51.26 51.29 51.17 51.21 75,565 +0.01(+0.02%)
Jun 23, 2017 51.18 51.22 51.14 51.20 43,257 +0.01(+0.02%)
Jun 22, 2017 51.19 51.20 51.10 51.19 48,342 +0.03(+0.06%)
Jun 21, 2017 51.15 51.19 51.05 51.16 71,659 +0.00(+0.00%)
Jun 20, 2017 51.12 51.18 51.06 51.16 91,049 +0.14(+0.27%)
Jun 19, 2017 51.14 51.15 51.01 51.02 123,609 -0.14(-0.27%)
Jun 16, 2017 51.14 51.18 51.13 51.16 47,317 +0.04(+0.08%)
Jun 15, 2017 51.13 51.16 51.08 51.12 468,830 -0.08(-0.16%)
Jun 14, 2017 51.23 51.30 51.14 51.20 79,419 +0.16(+0.31%)
Jun 13, 2017 51.02 51.06 50.99 51.04 72,555 +0.02(+0.04%)
Jun 12, 2017 51.02 51.08 50.99 51.02 69,295 -0.02(-0.04%)
Jun 09, 2017 51.01 51.06 50.96 51.04 70,151 -0.05(-0.10%)
Jun 08, 2017 51.09 51.09 51.00 51.09 75,153 +0.00(+0.00%)
Jun 07, 2017 51.14 51.16 51.05 51.09 46,041 -0.10(-0.20%)
Jun 06, 2017 51.17 51.21 51.14 51.19 64,136 +0.11(+0.22%)
Jun 05, 2017 51.09 51.12 51.05 51.08 66,001 -0.03(-0.06%)
Jun 02, 2017 51.11 51.14 51.00 51.11 66,226 +0.17(+0.33%)
Jun 01, 2017 50.95 51.01 50.89 50.94 59,455 -0.13(-0.25%)
May 31, 2017 51.10 51.13 51.02 51.07 49,238 +0.04(+0.08%)
May 30, 2017 51.07 51.07 51.00 51.03 44,891 +0.09(+0.18%)
May 26, 2017 51.04 51.04 50.94 50.94 32,905 -0.04(-0.09%)
May 25, 2017 51.01 51.01 50.90 50.98 42,185 -0.02(-0.03%)
May 24, 2017 50.94 51.00 50.81 51.00 52,942 +0.13(+0.26%)
May 23, 2017 51.03 51.04 50.77 50.87 78,109 -0.13(-0.25%)
May 22, 2017 50.99 51.01 50.90 51.00 55,373 +0.10(+0.20%)
May 19, 2017 50.99 51.00 50.90 50.90 69,571 -0.02(-0.04%)
May 18, 2017 50.98 51.03 50.92 50.92 49,521 -0.06(-0.13%)
May 17, 2017 50.94 51.01 50.86 50.98 47,742 +0.19(+0.36%)
May 16, 2017 50.68 50.84 50.68 50.80 48,520 +0.06(+0.12%)
May 15, 2017 50.74 50.76 50.70 50.74 38,196 -0.02(-0.04%)
May 12, 2017 50.71 50.76 50.64 50.76 45,863 +0.18(+0.36%)
May 11, 2017 50.53 50.60 50.50 50.58 40,590 -0.04(-0.08%)
May 10, 2017 50.63 50.64 50.50 50.62 64,048 +0.18(+0.36%)
May 09, 2017 50.55 50.58 50.44 50.44 78,688 -0.15(-0.30%)
May 08, 2017 50.63 50.63 50.56 50.59 38,693 -0.07(-0.14%)
May 05, 2017 50.64 50.66 50.57 50.66 51,410 +0.03(+0.07%)
May 04, 2017 50.62 50.64 50.57 50.62 44,658 -0.07(-0.14%)
May 03, 2017 50.77 50.78 50.66 50.70 52,197 -0.06(-0.13%)
May 02, 2017 50.66 50.76 50.66 50.76 96,442 +0.09(+0.18%)
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.