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, 2016 52.07 52.15 52.01 52.09 32,465 -0.01(-0.01%)
Sep 29, 2016 52.08 52.21 52.07 52.10 41,649 -0.03(-0.06%)
Sep 28, 2016 52.14 52.14 52.10 52.13 6,028 +0.02(+0.03%)
Sep 27, 2016 52.06 52.14 52.05 52.11 165,462 +0.04(+0.08%)
Sep 26, 2016 52.03 52.09 52.02 52.07 13,627 +0.04(+0.08%)
Sep 23, 2016 52.02 52.04 51.93 52.02 9,267 +0.01(+0.03%)
Sep 22, 2016 51.94 52.38 51.88 52.01 29,928 +0.15(+0.29%)
Sep 21, 2016 51.80 51.86 51.69 51.86 64,649 +0.07(+0.13%)
Sep 20, 2016 51.77 51.82 51.66 51.79 16,136 +0.03(+0.06%)
Sep 19, 2016 51.74 51.79 51.74 51.76 23,760 +0.04(+0.07%)
Sep 16, 2016 51.75 51.76 51.69 51.72 8,726 -0.01(-0.01%)
Sep 15, 2016 51.72 51.76 51.64 51.73 13,020 -0.00(-0.00%)
Sep 14, 2016 51.70 51.77 51.70 51.73 38,102 +0.03(+0.06%)
Sep 13, 2016 51.83 51.85 51.55 51.70 15,973 -0.10(-0.19%)
Sep 12, 2016 51.70 51.85 51.70 51.80 25,687 +0.06(+0.12%)
Sep 09, 2016 51.89 51.89 51.73 51.74 29,618 -0.26(-0.50%)
Sep 08, 2016 52.18 52.25 51.99 52.00 35,306 -0.29(-0.55%)
Sep 07, 2016 52.20 52.33 52.20 52.29 29,778 +0.13(+0.25%)
Sep 06, 2016 52.14 52.20 52.02 52.16 35,971 +0.09(+0.17%)
Sep 02, 2016 52.09 52.07 52.07 52.07 23,200 -0.06(-0.11%)
Sep 01, 2016 51.96 52.19 51.96 52.13 22,796 -0.13(-0.25%)
Aug 31, 2016 52.25 53.76 52.10 52.26 81,467 -0.02(-0.04%)
Aug 30, 2016 52.32 52.33 52.18 52.28 24,745 -0.03(-0.06%)
Aug 29, 2016 52.17 52.31 52.15 52.31 14,433 +0.17(+0.33%)
Aug 26, 2016 52.26 52.37 52.14 52.14 19,350 -0.12(-0.23%)
Aug 25, 2016 52.27 52.31 52.22 52.26 20,359 +0.00(+0.01%)
Aug 24, 2016 52.29 52.34 52.22 52.26 27,584 -0.06(-0.12%)
Aug 23, 2016 52.24 52.34 52.22 52.32 31,048 +0.03(+0.06%)
Aug 22, 2016 52.21 52.33 52.19 52.29 16,536 +0.10(+0.19%)
Aug 19, 2016 52.24 52.25 52.15 52.19 37,671 -0.08(-0.15%)
Aug 18, 2016 52.16 52.31 52.15 52.27 59,972 +0.12(+0.23%)
Aug 17, 2016 52.15 52.24 52.04 52.15 31,087 -0.02(-0.05%)
Aug 16, 2016 52.17 52.21 52.13 52.17 39,139 +0.00(+0.01%)
Aug 15, 2016 52.24 52.27 52.07 52.17 39,326 -0.02(-0.04%)
Aug 12, 2016 52.24 52.29 52.10 52.19 73,473 +0.07(+0.14%)
Aug 11, 2016 51.92 52.26 51.92 52.12 23,985 -0.00(-0.01%)
Aug 10, 2016 52.19 52.29 52.12 52.12 65,957 -0.04(-0.09%)
Aug 09, 2016 52.00 52.18 51.94 52.16 37,183 +0.20(+0.38%)
Aug 08, 2016 51.90 52.02 51.90 51.97 40,114 +0.05(+0.10%)
Aug 05, 2016 52.12 52.12 51.91 51.92 40,073 -0.21(-0.40%)
Aug 04, 2016 52.06 52.17 51.98 52.13 29,801 +0.10(+0.19%)
Aug 03, 2016 51.99 52.05 51.94 52.03 11,558 +0.01(+0.02%)
Aug 02, 2016 51.99 52.08 51.95 52.02 15,188 -0.12(-0.23%)
Aug 01, 2016 52.15 52.20 52.01 52.14 15,175 -0.26(-0.50%)
Jul 29, 2016 52.24 52.40 52.16 52.40 37,077 +0.14(+0.27%)
Jul 28, 2016 52.16 52.27 52.15 52.26 6,122 +0.03(+0.06%)
Jul 27, 2016 52.11 52.27 52.01 52.23 74,689 +0.13(+0.25%)
Jul 26, 2016 52.12 52.13 52.03 52.10 37,520 -0.01(-0.02%)
Jul 25, 2016 52.11 52.17 52.07 52.11 39,591 -52.10(-50.00%)
Jul 22, 2016 104.12 104.28 103.95 104.21 24,800 -0.02(-0.02%)
Jul 21, 2016 103.89 104.23 103.65 104.23 11,349 +0.20(+0.19%)
Jul 20, 2016 103.99 104.03 103.83 104.03 5,713 -0.05(-0.05%)
Jul 19, 2016 104.02 104.09 103.82 104.08 19,593 +0.13(+0.13%)
Jul 18, 2016 104.05 104.05 103.64 103.95 5,325 +0.16(+0.15%)
Jul 15, 2016 104.05 104.05 103.79 103.79 1,765 -0.31(-0.30%)
Jul 14, 2016 103.96 104.12 103.96 104.10 2,782 -0.29(-0.28%)
Jul 13, 2016 104.38 104.39 104.17 104.39 4,450 +0.19(+0.18%)
Jul 12, 2016 104.30 104.33 103.98 104.20 10,499 -0.30(-0.29%)
Jul 11, 2016 104.56 104.62 104.35 104.50 10,111 -0.08(-0.08%)
Jul 08, 2016 104.42 104.59 104.38 104.58 6,793 +0.20(+0.19%)
Jul 07, 2016 104.27 104.42 104.23 104.38 10,431 +0.00(+0.00%)
Jul 06, 2016 104.05 104.39 104.05 104.38 8,602 +0.14(+0.13%)
Jul 05, 2016 103.96 104.37 103.96 104.24 5,883 +0.29(+0.28%)
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.