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 40.49 40.61 40.41 40.52 46,544 -0.13(-0.32%)
Nov 29, 2016 40.58 40.65 40.51 40.65 47,220 +0.06(+0.14%)
Nov 28, 2016 40.49 40.61 40.49 40.59 36,001 +0.11(+0.26%)
Nov 25, 2016 40.53 40.54 40.44 40.49 9,288 -0.03(-0.06%)
Nov 23, 2016 40.51 40.51 40.51 0 -0.07(-0.17%)
Nov 22, 2016 40.62 40.65 40.51 40.58 60,547 +0.07(+0.17%)
Nov 21, 2016 40.57 40.59 40.47 40.51 118,430 -0.00(-0.00%)
Nov 18, 2016 40.66 40.66 40.50 40.51 29,271 -0.16(-0.40%)
Nov 17, 2016 40.67 40.74 40.59 40.67 60,349 -0.10(-0.25%)
Nov 16, 2016 40.66 40.77 40.66 40.77 124,043 +0.04(+0.10%)
Nov 15, 2016 40.65 40.74 40.65 40.73 36,079 +0.16(+0.39%)
Nov 14, 2016 40.66 40.77 40.57 40.58 25,042 -0.19(-0.45%)
Nov 11, 2016 40.88 40.88 40.75 40.76 30,600 -0.10(-0.26%)
Nov 10, 2016 40.95 41.04 40.83 40.87 75,514 -0.19(-0.47%)
Nov 09, 2016 41.21 41.30 41.06 41.06 66,712 -0.39(-0.93%)
Nov 08, 2016 41.50 41.51 41.39 41.45 40,581 -0.05(-0.12%)
Nov 07, 2016 41.50 41.52 41.45 41.49 19,517 -0.01(-0.02%)
Nov 04, 2016 41.43 41.53 41.43 41.50 47,649 +0.04(+0.10%)
Nov 03, 2016 41.40 41.51 41.40 41.46 36,067 -0.02(-0.06%)
Nov 02, 2016 41.49 41.52 41.43 41.48 24,497 +0.05(+0.13%)
Nov 01, 2016 41.42 41.47 41.37 41.43 19,372 -0.07(-0.16%)
Oct 31, 2016 41.49 41.51 41.46 41.50 579,965 +0.03(+0.08%)
Oct 28, 2016 41.46 41.47 41.43 41.47 24,334 -0.01(-0.02%)
Oct 27, 2016 41.49 41.53 41.42 41.47 28,724 -0.12(-0.29%)
Oct 26, 2016 41.56 41.63 41.55 41.59 38,247 -0.06(-0.15%)
Oct 25, 2016 41.63 41.70 41.61 41.66 25,167 -0.00(-0.01%)
Oct 24, 2016 41.66 41.70 41.64 41.66 71,684 -0.04(-0.09%)
Oct 21, 2016 41.68 41.71 41.66 41.70 32,864 +0.05(+0.12%)
Oct 20, 2016 41.68 41.74 41.65 41.65 33,575 -0.02(-0.04%)
Oct 19, 2016 41.65 41.68 41.59 41.67 59,120 +0.05(+0.12%)
Oct 18, 2016 41.59 41.66 41.55 41.62 30,325 +0.03(+0.08%)
Oct 17, 2016 41.55 41.60 41.54 41.59 44,405 +0.04(+0.10%)
Oct 14, 2016 41.59 41.60 41.55 41.55 46,523 -0.05(-0.12%)
Oct 13, 2016 41.56 41.61 41.52 41.59 18,540 +0.08(+0.18%)
Oct 12, 2016 41.47 41.54 41.45 41.52 27,763 -0.01(-0.02%)
Oct 11, 2016 41.53 41.57 41.51 41.53 32,071 -0.03(-0.06%)
Oct 10, 2016 41.53 41.76 41.49 41.55 17,801 -0.03(-0.08%)
Oct 07, 2016 41.57 41.60 41.47 41.59 78,058 +0.03(+0.07%)
Oct 06, 2016 41.56 41.61 41.51 41.56 29,403 -0.04(-0.09%)
Oct 05, 2016 41.63 41.63 41.52 41.60 18,091 -0.04(-0.10%)
Oct 04, 2016 41.71 41.71 41.62 41.64 14,433 -0.10(-0.24%)
Oct 03, 2016 41.77 41.78 41.72 41.74 19,619 -0.05(-0.11%)
Sep 30, 2016 41.77 41.83 41.72 41.78 40,472 -0.01(-0.01%)
Sep 29, 2016 41.78 41.88 41.77 41.79 51,922 -0.02(-0.06%)
Sep 28, 2016 41.82 41.82 41.79 41.81 7,514 +0.01(+0.03%)
Sep 27, 2016 41.76 41.82 41.75 41.80 206,274 +0.03(+0.08%)
Sep 26, 2016 41.74 41.78 41.73 41.77 16,988 +0.03(+0.08%)
Sep 23, 2016 41.73 41.74 41.66 41.73 11,552 +0.01(+0.03%)
Sep 22, 2016 41.66 42.01 41.62 41.72 37,310 +0.12(+0.29%)
Sep 21, 2016 41.55 41.60 41.46 41.60 80,595 +0.06(+0.14%)
Sep 20, 2016 41.53 41.57 41.44 41.54 20,116 +0.03(+0.06%)
Sep 19, 2016 41.50 41.54 41.50 41.52 29,620 +0.03(+0.07%)
Sep 16, 2016 41.51 41.52 41.46 41.49 10,878 -0.01(-0.01%)
Sep 15, 2016 41.49 41.52 41.42 41.49 16,231 -0.00(-0.00%)
Sep 14, 2016 41.47 41.52 41.47 41.49 47,500 +0.02(+0.06%)
Sep 13, 2016 41.58 41.59 41.35 41.47 19,912 -0.08(-0.19%)
Sep 12, 2016 41.47 41.59 41.47 41.55 32,022 +0.05(+0.12%)
Sep 09, 2016 41.62 41.62 41.49 41.50 36,923 -0.21(-0.50%)
Sep 08, 2016 41.86 41.91 41.70 41.71 44,014 -0.23(-0.55%)
Sep 07, 2016 41.87 41.98 41.87 41.94 37,123 +0.10(+0.25%)
Sep 06, 2016 41.82 41.87 41.72 41.84 44,843 +0.07(+0.17%)
Sep 02, 2016 41.78 41.77 41.77 41.77 28,922 -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.