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 (%)
Sep 30, 2015 100.06 100.25 100.06 100.25 1,363 -0.45(-0.45%)
Sep 29, 2015 100.35 100.70 100.04 100.70 2,203 +0.64(+0.64%)
Sep 28, 2015 100.30 100.41 99.95 100.06 3,719 -0.10(-0.10%)
Sep 25, 2015 100.21 100.25 100.15 100.16 2,398 -0.36(-0.36%)
Sep 24, 2015 100.66 100.66 100.13 100.52 13,443 +0.08(+0.08%)
Sep 23, 2015 100.44 100.47 100.44 100.44 1,044 +0.21(+0.21%)
Sep 22, 2015 100.53 100.57 100.19 100.23 9,398 -0.31(-0.31%)
Sep 21, 2015 100.60 100.60 100.42 100.54 3,029 -0.36(-0.35%)
Sep 18, 2015 100.74 100.92 100.55 100.90 5,201 +0.14(+0.14%)
Sep 17, 2015 100.10 100.76 100.04 100.76 6,959 +0.77(+0.77%)
Sep 16, 2015 99.99 100.30 99.97 100.00 6,350 -0.06(-0.06%)
Sep 15, 2015 100.37 100.37 100.02 100.06 5,773 -0.44(-0.44%)
Sep 14, 2015 100.35 100.54 100.35 100.50 4,309 +0.10(+0.10%)
Sep 11, 2015 100.47 100.57 100.33 100.40 4,000 +0.12(+0.12%)
Sep 10, 2015 100.33 100.34 100.23 100.28 5,825 -0.22(-0.22%)
Sep 09, 2015 100.15 100.66 100.15 100.50 10,435 +0.15(+0.15%)
Sep 08, 2015 100.43 100.60 100.32 100.35 9,577 -0.38(-0.38%)
Sep 04, 2015 100.48 100.73 100.73 100.73 1,800 +0.33(+0.33%)
Sep 03, 2015 100.40 100.59 100.32 100.40 11,354 +0.12(+0.11%)
Sep 02, 2015 100.16 100.29 100.11 100.28 2,623 +0.17(+0.17%)
Sep 01, 2015 100.17 100.40 99.99 100.11 3,986 -0.28(-0.28%)
Aug 31, 2015 100.64 100.64 100.27 100.39 2,535 -0.10(-0.10%)
Aug 28, 2015 100.68 100.68 100.35 100.49 7,295 +0.01(+0.01%)
Aug 27, 2015 100.53 101.64 100.28 100.48 7,779 +0.07(+0.07%)
Aug 26, 2015 100.27 100.87 100.10 100.41 27,431 +0.10(+0.10%)
Aug 25, 2015 100.68 100.68 100.11 100.31 1,426 +0.18(+0.18%)
Aug 24, 2015 100.56 101.20 99.35 100.13 14,396 -0.35(-0.35%)
Aug 21, 2015 100.85 101.08 100.42 100.48 17,395 -0.52(-0.51%)
Aug 20, 2015 100.76 101.00 100.76 101.00 21,972 +0.17(+0.17%)
Aug 19, 2015 100.55 100.84 100.17 100.83 4,271 +0.30(+0.30%)
Aug 18, 2015 100.41 100.70 100.41 100.53 8,307 +0.00(+0.00%)
Aug 17, 2015 100.54 100.78 100.50 100.53 6,264 +0.13(+0.13%)
Aug 14, 2015 100.17 100.58 100.10 100.40 3,039 -0.32(-0.32%)
Aug 13, 2015 100.30 100.80 100.17 100.72 37,595 +0.33(+0.33%)
Aug 12, 2015 100.77 100.77 100.39 100.39 3,084 -0.16(-0.16%)
Aug 11, 2015 100.40 100.55 100.25 100.55 1,154 +0.46(+0.46%)
Aug 10, 2015 99.94 100.09 99.94 100.09 3,900 -0.07(-0.07%)
Aug 07, 2015 100.35 100.40 99.81 100.16 3,358 -0.36(-0.36%)
Aug 06, 2015 100.66 100.67 100.35 100.52 6,400 +0.13(+0.13%)
Aug 05, 2015 100.00 100.55 100.00 100.39 2,640 -0.24(-0.24%)
Aug 04, 2015 100.63 100.63 100.41 100.63 4,383 -0.19(-0.19%)
Aug 03, 2015 100.82 100.82 100.80 100.82 889 +0.36(+0.36%)
Jul 30, 2015 100.58 100.59 100.33 100.46 125 -0.15(-0.15%)
Jul 29, 2015 100.51 100.61 99.93 100.61 12,970 +0.10(+0.10%)
Jul 28, 2015 100.64 100.69 100.51 100.51 1,526 -0.28(-0.28%)
Jul 27, 2015 100.79 100.80 100.79 100.79 822 +0.14(+0.14%)
Jul 24, 2015 100.65 100.65 100.32 100.65 2,462 -0.01(-0.01%)
Jul 23, 2015 100.45 100.66 100.45 100.66 1,704 +0.20(+0.20%)
Jul 22, 2015 100.57 100.57 100.07 100.46 2,594 -0.01(-0.01%)
Jul 21, 2015 100.04 100.47 99.99 100.47 2,669 +0.08(+0.08%)
Jul 20, 2015 100.06 100.39 100.06 100.39 786 +0.33(+0.33%)
Jul 17, 2015 100.14 100.14 99.86 100.06 2,216 -0.05(-0.05%)
Jul 16, 2015 100.17 100.46 100.10 100.11 10,729 -0.36(-0.36%)
Jul 15, 2015 100.33 100.47 100.27 100.47 3,285 +0.20(+0.20%)
Jul 14, 2015 100.13 100.27 100.11 100.27 13,718 +0.21(+0.21%)
Jul 13, 2015 99.75 100.17 99.75 100.06 3,874 -0.05(-0.05%)
Jul 10, 2015 100.00 100.38 100.00 100.11 4,478 -0.39(-0.39%)
Jul 09, 2015 100.47 100.51 100.45 100.50 4,212 -0.41(-0.41%)
Jul 08, 2015 100.64 100.95 100.64 100.91 1,132 +0.21(+0.21%)
Jul 07, 2015 100.47 100.75 100.47 100.70 2,261 +0.69(+0.69%)
Jul 06, 2015 99.88 100.47 99.55 100.01 6,701 +0.29(+0.29%)
Jul 02, 2015 100.46 99.72 99.72 99.72 74,400 -0.15(-0.15%)
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.