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 (%)
Apr 29, 2016 40.75 40.76 40.65 40.71 41,005 +0.07(+0.17%)
Apr 28, 2016 40.65 40.72 40.59 40.64 37,206 -0.04(-0.10%)
Apr 27, 2016 40.57 40.68 40.56 40.68 27,887 +0.15(+0.37%)
Apr 26, 2016 40.56 40.59 40.52 40.53 9,275 -0.04(-0.10%)
Apr 25, 2016 40.58 40.61 40.46 40.57 61,481 -0.04(-0.10%)
Apr 22, 2016 40.59 40.66 40.46 40.61 34,638 -0.02(-0.04%)
Apr 21, 2016 40.56 40.63 40.49 40.63 34,591 +0.00(+0.00%)
Apr 20, 2016 40.68 40.72 40.55 40.63 44,128 -0.06(-0.14%)
Apr 19, 2016 40.65 40.71 40.59 40.69 33,955 +0.06(+0.14%)
Apr 18, 2016 40.66 40.68 40.56 40.63 15,918 -0.01(-0.01%)
Apr 15, 2016 40.64 40.69 40.62 40.64 11,230 +0.04(+0.09%)
Apr 14, 2016 40.60 40.62 40.59 40.60 41,902 -0.05(-0.12%)
Apr 13, 2016 40.57 40.68 40.57 40.65 13,323 +0.09(+0.23%)
Apr 12, 2016 40.57 40.66 40.50 40.55 17,868 -0.08(-0.20%)
Apr 11, 2016 40.57 40.63 40.56 40.63 4,080 +0.05(+0.12%)
Apr 08, 2016 40.61 40.71 40.56 40.59 11,612 -0.04(-0.09%)
Apr 07, 2016 40.51 40.71 40.51 40.62 6,577 +0.06(+0.15%)
Apr 06, 2016 40.53 40.60 40.49 40.56 40,756 +0.00(+0.01%)
Apr 05, 2016 40.46 40.65 40.46 40.56 6,323 +0.07(+0.17%)
Apr 04, 2016 40.46 40.50 40.44 40.49 8,527 +0.10(+0.25%)
Apr 01, 2016 40.49 40.50 40.36 40.39 57,230 -0.06(-0.16%)
Mar 31, 2016 40.46 40.48 40.44 40.45 12,489 +0.05(+0.12%)
Mar 30, 2016 40.38 40.41 40.35 40.40 32,610 +0.04(+0.10%)
Mar 29, 2016 40.23 40.39 40.23 40.36 8,868 +0.10(+0.26%)
Mar 28, 2016 40.19 40.28 40.14 40.26 24,512 +0.06(+0.15%)
Mar 24, 2016 40.26 40.20 40.20 40.20 28,201 +0.06(+0.15%)
Mar 23, 2016 40.22 40.27 40.14 40.14 19,995 -0.05(-0.13%)
Mar 22, 2016 40.29 40.29 40.13 40.19 22,463 -0.03(-0.07%)
Mar 21, 2016 40.14 40.26 40.14 40.22 3,882 +0.00(+0.01%)
Mar 18, 2016 40.25 40.27 40.21 40.21 2,538 -0.02(-0.05%)
Mar 17, 2016 40.27 40.27 39.99 40.23 14,382 +0.11(+0.28%)
Mar 16, 2016 39.99 40.12 39.88 40.12 11,101 +0.10(+0.26%)
Mar 15, 2016 40.04 40.04 40.02 40.02 1,921 +0.06(+0.16%)
Mar 14, 2016 40.05 40.05 39.85 39.96 30,211 -0.01(-0.02%)
Mar 11, 2016 40.03 40.07 39.86 39.96 14,297 +0.06(+0.16%)
Mar 10, 2016 40.04 40.04 39.85 39.90 7,503 -0.01(-0.03%)
Mar 09, 2016 39.91 40.06 39.91 39.91 14,775 -0.13(-0.31%)
Mar 08, 2016 40.03 40.08 40.03 40.04 7,100 +0.15(+0.38%)
Mar 07, 2016 39.91 40.01 39.84 39.89 9,659 -0.06(-0.16%)
Mar 04, 2016 39.77 40.00 39.96 39.95 11,713 -0.01(-0.03%)
Mar 03, 2016 39.88 40.01 39.73 39.96 13,146 +0.12(+0.29%)
Mar 02, 2016 39.88 39.88 39.79 39.85 4,570 +0.00(+0.00%)
Mar 01, 2016 39.94 40.03 39.81 39.85 22,188 -0.07(-0.17%)
Feb 29, 2016 39.84 39.94 39.74 39.92 6,313 +0.04(+0.09%)
Feb 26, 2016 39.78 39.92 39.71 39.88 16,293 +0.01(+0.03%)
Feb 25, 2016 39.78 39.91 39.78 39.87 25,103 +0.07(+0.17%)
Feb 24, 2016 39.83 39.92 39.76 39.80 32,830 +0.07(+0.19%)
Feb 23, 2016 39.77 39.79 39.59 39.73 16,780 +0.02(+0.04%)
Feb 22, 2016 39.83 39.83 39.63 39.71 22,494 -0.04(-0.09%)
Feb 19, 2016 39.83 39.88 39.73 39.75 11,686 +0.02(+0.05%)
Feb 18, 2016 39.87 39.87 39.60 39.73 18,726 +0.16(+0.40%)
Feb 17, 2016 39.50 39.72 39.48 39.57 15,642 +0.01(+0.02%)
Feb 16, 2016 39.58 39.58 39.53 39.56 9,652 -0.13(-0.33%)
Feb 12, 2016 39.68 39.69 39.69 39.69 17,664 +0.02(+0.04%)
Feb 11, 2016 39.84 39.84 39.66 39.68 28,055 +0.00(+0.00%)
Feb 10, 2016 39.64 39.83 39.57 39.68 19,776 -0.05(-0.13%)
Feb 09, 2016 39.71 39.80 39.71 39.73 6,957 +0.05(+0.13%)
Feb 08, 2016 39.71 39.71 39.61 39.68 22,877 +0.13(+0.34%)
Feb 05, 2016 39.66 39.66 39.54 39.54 14,996 -0.01(-0.02%)
Feb 04, 2016 39.56 39.68 39.55 39.55 14,179 +0.03(+0.08%)
Feb 03, 2016 39.62 39.71 39.51 39.52 10,457 -0.04(-0.11%)
Feb 02, 2016 39.55 39.62 39.55 39.56 20,619 +0.08(+0.21%)
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.