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 (%)
Jan 30, 2015 40.18 40.21 40.18 40.21 8,775,899 +0.18(+0.45%)
Jan 29, 2015 40.01 40.03 39.95 40.03 2,243 +0.05(+0.12%)
Jan 28, 2015 39.99 39.99 39.99 39.99 731 +0.04(+0.09%)
Jan 27, 2015 40.01 40.01 39.95 39.95 2,386 -0.00(-0.01%)
Jan 26, 2015 39.90 39.96 39.90 39.95 2,673 +0.13(+0.34%)
Jan 22, 2015 39.90 39.82 39.82 39.82 3,581 -0.07(-0.19%)
Jan 21, 2015 39.92 39.92 39.89 39.89 1,877 +0.04(+0.10%)
Jan 16, 2015 39.86 39.90 39.85 39.85 491 -0.01(-0.04%)
Jan 15, 2015 39.87 39.87 39.87 39.87 1,041 +0.06(+0.15%)
Jan 14, 2015 39.85 39.89 39.81 39.81 5,576 +0.05(+0.13%)
Jan 13, 2015 39.76 39.76 39.76 39.76 8,342 +0.06(+0.16%)
Jan 09, 2015 39.71 39.71 39.70 39.70 181 +0.07(+0.19%)
Jan 08, 2015 39.61 39.62 39.61 39.62 2,013 +0.04(+0.09%)
Jan 06, 2015 39.57 39.59 39.57 39.58 7 +0.05(+0.12%)
Jan 05, 2015 39.50 39.54 39.48 39.54 5,244 +0.04(+0.11%)
Jan 02, 2015 39.51 39.51 39.47 39.50 2,184 +0.14(+0.36%)
Dec 31, 2014 39.39 39.35 39.35 39.35 7,163 +0.08(+0.21%)
Dec 26, 2014 39.27 39.27 39.27 39.27 2 +0.07(+0.18%)
Dec 24, 2014 39.21 39.20 39.20 39.20 4,093 -0.10(-0.25%)
Dec 18, 2014 39.31 39.30 39.30 39.30 2,046 -0.06(-0.14%)
Dec 17, 2014 39.38 39.40 39.32 39.35 3,515 -0.00(-0.00%)
Dec 16, 2014 39.34 39.36 39.34 39.36 1,174 +0.05(+0.12%)
Dec 15, 2014 39.37 39.37 39.31 39.31 3,722 -0.13(-0.34%)
Dec 12, 2014 39.35 39.44 39.35 39.44 9,826 +0.06(+0.16%)
Dec 11, 2014 39.38 39.38 39.38 39.38 506 +0.02(+0.06%)
Dec 10, 2014 39.36 39.36 39.36 39.36 537 +0.04(+0.09%)
Dec 09, 2014 39.41 39.82 39.32 39.32 17,252 -0.03(-0.08%)
Dec 08, 2014 39.29 39.35 39.28 39.35 3,696 +0.06(+0.15%)
Dec 05, 2014 39.29 39.31 39.27 39.29 10,125 -0.09(-0.22%)
Dec 04, 2014 39.37 39.38 39.35 39.38 2,302 +0.05(+0.13%)
Dec 03, 2014 39.35 39.35 39.33 39.33 941 -0.01(-0.03%)
Dec 02, 2014 39.34 39.34 39.34 39.34 391 -0.33(-0.84%)
Nov 26, 2014 39.68 39.68 39.67 39.67 25 +0.10(+0.25%)
Nov 25, 2014 39.57 39.57 39.57 39.57 409 +0.04(+0.09%)
Nov 24, 2014 39.48 39.55 39.48 39.54 2,678 +0.18(+0.45%)
Nov 19, 2014 39.37 39.37 39.36 39.36 317 -0.04(-0.11%)
Nov 18, 2014 39.40 39.40 39.40 39.40 396 +0.04(+0.10%)
Nov 17, 2014 39.37 39.37 39.37 39.37 805 -0.11(-0.28%)
Nov 14, 2014 39.45 39.48 39.45 39.48 2,632 +0.05(+0.14%)
Nov 12, 2014 39.43 39.43 39.42 39.42 48 -0.00(-0.01%)
Nov 10, 2014 39.43 39.43 39.43 39.43 43 -0.03(-0.07%)
Nov 07, 2014 39.45 39.45 39.45 39.45 496 +0.04(+0.09%)
Nov 06, 2014 39.43 39.44 39.42 39.42 1,299 +0.02(+0.05%)
Nov 05, 2014 39.40 39.40 39.39 39.40 3,161 -0.09(-0.22%)
Nov 04, 2014 39.50 39.50 39.41 39.48 2,560 +0.01(+0.02%)
Nov 03, 2014 39.43 39.48 39.41 39.48 2,985 -0.09(-0.22%)
Oct 31, 2014 39.57 39.58 39.52 39.56 6,646 -0.02(-0.06%)
Oct 30, 2014 39.59 39.59 39.59 39.59 1,125 +0.01(+0.03%)
Oct 29, 2014 39.58 39.58 39.57 39.57 3,200 -0.02(-0.05%)
Oct 27, 2014 39.65 39.59 39.59 39.59 20,465 +0.04(+0.09%)
Oct 24, 2014 39.62 39.63 39.56 39.56 1,504 -0.05(-0.14%)
Oct 23, 2014 39.63 39.63 39.58 39.61 5,466 -0.06(-0.16%)
Oct 22, 2014 39.68 39.68 39.68 39.68 1,007 +0.04(+0.10%)
Oct 21, 2014 39.71 39.71 39.64 39.64 1,128 -0.07(-0.19%)
Oct 20, 2014 39.64 39.71 39.64 39.71 2,658 +0.07(+0.19%)
Oct 17, 2014 39.64 39.64 39.64 39.64 1,007 +0.02(+0.06%)
Oct 14, 2014 40.26 40.26 39.61 39.61 478 +0.03(+0.07%)
Oct 13, 2014 39.59 39.59 39.58 39.58 5,185 +0.11(+0.28%)
Oct 08, 2014 39.47 39.47 39.47 39.47 373 +0.01(+0.04%)
Oct 07, 2014 39.46 39.46 39.46 39.46 1,115 +0.12(+0.31%)
Oct 01, 2014 39.28 39.34 39.28 39.34 7 +0.18(+0.45%)
Sep 30, 2014 39.24 39.24 39.16 39.16 36,659 -0.08(-0.21%)
Sep 29, 2014 39.24 39.99 39.21 39.24 98,586 +0.04(+0.09%)
Sep 26, 2014 39.19 39.21 39.19 39.21 639 -0.04(-0.11%)
Sep 25, 2014 39.25 39.25 39.25 39.25 532 +0.03(+0.07%)
Sep 24, 2014 39.22 39.22 39.22 39.22 17 +0.00(+0.00%)
Sep 23, 2014 39.22 39.22 39.22 39.22 2,737 +0.01(+0.02%)
Sep 22, 2014 39.21 39.21 39.21 39.21 358 +0.04(+0.10%)
Sep 19, 2014 39.13 39.18 39.13 39.18 787 +0.09(+0.22%)
Sep 18, 2014 39.09 39.09 39.09 39.09 3,837 -0.04(-0.09%)
Sep 17, 2014 39.12 39.12 39.12 39.12 3,325 -0.02(-0.06%)
Sep 16, 2014 39.15 39.15 39.15 39.15 2 +0.00(+0.00%)
Sep 15, 2014 39.15 39.15 39.15 39.15 1,279 -0.08(-0.19%)
Sep 11, 2014 39.22 39.22 39.22 39.22 1,023 -0.06(-0.15%)
Sep 10, 2014 39.28 39.28 39.28 39.28 2 +0.00(+0.00%)
Sep 09, 2014 39.31 39.33 39.24 39.28 3,098 -0.04(-0.10%)
Sep 08, 2014 39.34 39.34 39.32 39.32 1,332 -0.07(-0.18%)
Sep 05, 2014 39.39 39.39 39.39 39.39 5 +0.00(+0.00%)
Sep 04, 2014 39.41 39.41 39.39 39.39 1,340 +0.10(+0.25%)
Sep 03, 2014 39.29 39.29 39.29 39.29 71 +0.00(+0.00%)
Sep 02, 2014 39.39 39.39 39.29 39.29 11,491 -0.19(-0.49%)
Aug 27, 2014 39.48 39.48 39.48 39.48 511 +0.05(+0.12%)
Aug 26, 2014 39.44 39.44 39.44 39.44 2,747 +0.05(+0.13%)
Aug 25, 2014 39.39 39.39 39.39 39.39 110 -0.00(-0.00%)
Aug 22, 2014 39.37 39.39 39.34 39.39 6,016 +0.05(+0.14%)
Aug 21, 2014 39.33 39.33 39.33 39.33 161 +0.00(+0.00%)
Aug 20, 2014 39.37 39.37 39.37 39.33 3,658 -0.15(-0.39%)
Aug 18, 2014 39.48 39.48 39.48 39.48 0 +0.00(+0.00%)
Aug 15, 2014 39.48 39.48 39.48 39.48 255 +0.21(+0.55%)
Aug 14, 2014 39.27 39.27 39.27 39.27 130 +0.00(+0.00%)
Aug 13, 2014 39.27 39.27 39.27 39.27 445 -0.03(-0.08%)
Aug 12, 2014 39.30 39.30 39.30 39.30 209 +0.00(+0.00%)
Aug 11, 2014 39.30 39.30 39.30 39.30 138 +0.00(+0.00%)
Aug 08, 2014 39.28 39.30 39.28 39.30 5,878 +0.04(+0.11%)
Aug 07, 2014 39.26 39.26 39.26 39.26 1,716 +0.08(+0.21%)
Aug 06, 2014 39.18 39.18 39.18 39.18 2,596 +0.05(+0.14%)
Aug 01, 2014 39.12 39.12 39.12 39.12 0 -0.03(-0.08%)
Jul 31, 2014 39.13 39.15 39.13 39.15 1,455 -0.11(-0.29%)
Jul 30, 2014 39.27 39.27 39.27 39.27 767 -0.04(-0.11%)
Jul 29, 2014 39.33 39.33 39.31 39.31 1,233 -0.03(-0.07%)
Jul 25, 2014 39.34 39.34 39.34 39.34 2,046 -0.03(-0.07%)
Jul 23, 2014 39.35 39.36 39.35 39.36 3,044 +0.04(+0.11%)
Jul 22, 2014 39.32 39.32 39.32 39.32 1,824 +0.02(+0.04%)
Jul 21, 2014 39.30 39.30 39.30 39.30 7,674 +0.02(+0.05%)
Jul 18, 2014 39.41 39.41 39.28 39.28 2,814 -0.05(-0.13%)
Jul 17, 2014 39.31 39.34 39.28 39.34 39,169 +0.09(+0.23%)
Jul 16, 2014 39.25 39.25 39.25 39.25 2,634 +0.01(+0.02%)
Jul 15, 2014 39.25 39.27 39.24 39.24 29,675 -0.01(-0.02%)
Jul 14, 2014 39.29 39.29 39.24 39.25 10,770 -0.06(-0.16%)
Jul 11, 2014 39.33 39.33 39.31 39.31 1,662 +0.04(+0.11%)
Jul 10, 2014 39.28 39.29 39.27 39.27 15,374 +0.01(+0.03%)
Jul 09, 2014 39.23 39.25 39.23 39.25 20,465 +0.16(+0.42%)
Jul 07, 2014 39.09 39.09 39.09 39.09 0 +0.00(+0.00%)
Jul 03, 2014 39.07 39.09 39.09 39.09 2,046 -0.11(-0.29%)
Jul 02, 2014 39.20 39.20 39.20 39.20 1,360 -0.09(-0.23%)
Jun 30, 2014 39.29 39.29 39.29 39.29 10,232 +0.02(+0.05%)
Jun 27, 2014 39.27 39.27 39.27 39.27 5,157 +0.02(+0.05%)
Jun 26, 2014 39.25 39.25 39.25 39.25 4,840 +0.03(+0.07%)
Jun 25, 2014 39.23 39.23 39.22 39.23 6,078 +0.04(+0.11%)
Jun 24, 2014 39.15 39.18 39.15 39.18 7,418 +0.05(+0.12%)
Jun 23, 2014 39.22 39.22 39.14 39.14 1,117 -0.00(-0.01%)
Jun 20, 2014 39.16 39.16 39.14 39.14 1,225 +0.05(+0.12%)
Jun 19, 2014 39.15 39.16 39.09 39.09 10,898 -0.04(-0.11%)
Jun 18, 2014 39.11 39.14 39.10 39.14 43,395 +0.03(+0.07%)
Jun 17, 2014 39.11 39.11 39.11 39.11 1,279 -0.03(-0.08%)
Jun 16, 2014 39.12 39.16 39.12 39.14 5,622 +0.03(+0.08%)
Jun 13, 2014 39.11 39.11 39.11 39.11 15,349 -0.05(-0.12%)
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.