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 (%)
Nov 30, 2016 40.61 40.72 40.52 40.64 46,407 -0.13(-0.32%)
Nov 29, 2016 40.69 40.77 40.63 40.77 47,082 +0.06(+0.14%)
Nov 28, 2016 40.61 40.73 40.61 40.71 35,895 +0.11(+0.26%)
Nov 25, 2016 40.65 40.66 40.56 40.61 9,261 -0.03(-0.06%)
Nov 23, 2016 40.63 40.63 40.63 0 -0.07(-0.17%)
Nov 22, 2016 40.73 40.77 40.63 40.70 60,369 +0.07(+0.17%)
Nov 21, 2016 40.69 40.71 40.59 40.63 118,083 -0.00(-0.00%)
Nov 18, 2016 40.78 40.78 40.62 40.63 29,185 -0.16(-0.40%)
Nov 17, 2016 40.79 40.86 40.71 40.79 60,173 -0.10(-0.25%)
Nov 16, 2016 40.78 40.89 40.78 40.89 123,680 +0.04(+0.10%)
Nov 15, 2016 40.77 40.86 40.77 40.85 35,973 +0.16(+0.39%)
Nov 14, 2016 40.78 40.89 40.69 40.69 24,969 -0.19(-0.45%)
Nov 11, 2016 41.00 41.00 40.87 40.88 30,510 -0.10(-0.26%)
Nov 10, 2016 41.07 41.16 40.95 40.99 75,292 -0.19(-0.47%)
Nov 09, 2016 41.33 41.42 41.18 41.18 66,516 -0.39(-0.93%)
Nov 08, 2016 41.62 41.63 41.51 41.57 40,462 -0.05(-0.12%)
Nov 07, 2016 41.62 41.64 41.58 41.62 19,460 -0.01(-0.02%)
Nov 04, 2016 41.55 41.66 41.55 41.62 47,509 +0.04(+0.10%)
Nov 03, 2016 41.52 41.63 41.52 41.58 35,961 -0.03(-0.06%)
Nov 02, 2016 41.61 41.64 41.55 41.61 24,425 +0.05(+0.13%)
Nov 01, 2016 41.54 41.59 41.49 41.55 19,315 -0.07(-0.16%)
Oct 31, 2016 41.61 41.63 41.58 41.62 578,267 +0.03(+0.08%)
Oct 28, 2016 41.58 41.59 41.55 41.59 24,263 -0.01(-0.02%)
Oct 27, 2016 41.61 41.65 41.54 41.59 28,640 -0.12(-0.29%)
Oct 26, 2016 41.68 41.75 41.68 41.72 38,135 -0.06(-0.15%)
Oct 25, 2016 41.76 41.82 41.73 41.78 25,093 -0.00(-0.01%)
Oct 24, 2016 41.78 41.82 41.76 41.78 71,474 -0.04(-0.09%)
Oct 21, 2016 41.80 41.83 41.78 41.82 32,768 +0.05(+0.12%)
Oct 20, 2016 41.80 41.86 41.77 41.77 33,477 -0.02(-0.04%)
Oct 19, 2016 41.77 41.80 41.72 41.79 58,947 +0.05(+0.12%)
Oct 18, 2016 41.71 41.78 41.68 41.74 30,236 +0.03(+0.08%)
Oct 17, 2016 41.68 41.73 41.66 41.71 44,275 +0.04(+0.10%)
Oct 14, 2016 41.71 41.72 41.67 41.67 46,387 -0.05(-0.12%)
Oct 13, 2016 41.68 41.73 41.64 41.72 18,486 +0.08(+0.18%)
Oct 12, 2016 41.59 41.66 41.57 41.64 27,682 -0.01(-0.02%)
Oct 11, 2016 41.65 41.69 41.63 41.65 31,977 -0.03(-0.06%)
Oct 10, 2016 41.65 41.88 41.61 41.68 17,749 -0.03(-0.08%)
Oct 07, 2016 41.69 41.72 41.60 41.71 77,829 +0.03(+0.07%)
Oct 06, 2016 41.68 41.73 41.64 41.68 29,317 -0.04(-0.09%)
Oct 05, 2016 41.76 41.76 41.64 41.72 18,038 -0.04(-0.10%)
Oct 04, 2016 41.83 41.84 41.74 41.76 14,391 -0.10(-0.24%)
Oct 03, 2016 41.89 41.90 41.84 41.86 19,561 -0.05(-0.11%)
Sep 30, 2016 41.89 41.95 41.84 41.91 40,354 -0.01(-0.01%)
Sep 29, 2016 41.90 42.00 41.89 41.91 51,770 -0.02(-0.06%)
Sep 28, 2016 41.95 41.95 41.91 41.94 7,492 +0.01(+0.03%)
Sep 27, 2016 41.88 41.95 41.87 41.92 205,670 +0.03(+0.08%)
Sep 26, 2016 41.86 41.91 41.85 41.89 16,938 +0.03(+0.08%)
Sep 23, 2016 41.85 41.87 41.78 41.85 11,518 +0.01(+0.03%)
Sep 22, 2016 41.79 42.14 41.74 41.84 37,200 +0.12(+0.29%)
Sep 21, 2016 41.67 41.72 41.58 41.72 80,359 +0.06(+0.13%)
Sep 20, 2016 41.65 41.69 41.56 41.67 20,057 +0.03(+0.06%)
Sep 19, 2016 41.62 41.66 41.62 41.64 29,533 +0.03(+0.07%)
Sep 16, 2016 41.63 41.64 41.58 41.61 10,846 -0.01(-0.01%)
Sep 15, 2016 41.61 41.64 41.54 41.61 16,183 -0.00(-0.00%)
Sep 14, 2016 41.59 41.65 41.59 41.62 47,361 +0.02(+0.06%)
Sep 13, 2016 41.70 41.71 41.47 41.59 19,854 -0.08(-0.19%)
Sep 12, 2016 41.59 41.72 41.59 41.67 31,929 +0.05(+0.12%)
Sep 09, 2016 41.75 41.75 41.62 41.62 36,815 -0.21(-0.50%)
Sep 08, 2016 41.98 42.04 41.83 41.83 43,885 -0.23(-0.55%)
Sep 07, 2016 41.99 42.10 41.99 42.07 37,014 +0.10(+0.25%)
Sep 06, 2016 41.95 42.00 41.85 41.96 44,712 +0.07(+0.17%)
Sep 02, 2016 41.91 41.89 41.89 41.89 28,837 -0.05(-0.11%)
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.