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 (%)
Dec 31, 2015 39.21 39.10 39.10 39.10 37,030 -0.09(-0.22%)
Dec 30, 2015 39.14 39.23 39.03 39.19 25,081 +0.03(+0.07%)
Dec 29, 2015 39.25 39.28 39.15 39.16 25,938 -0.08(-0.21%)
Dec 28, 2015 39.25 39.34 39.17 39.25 45,504 +0.01(+0.02%)
Dec 24, 2015 39.23 39.24 39.24 39.24 67,466 +0.13(+0.34%)
Dec 23, 2015 39.09 39.16 39.07 39.11 12,406 -0.01(-0.02%)
Dec 22, 2015 39.19 39.26 39.10 39.12 34,218 -0.11(-0.27%)
Dec 21, 2015 39.32 39.37 39.19 39.22 32,705 -0.19(-0.48%)
Dec 18, 2015 39.35 39.41 39.25 39.41 12,878 +0.14(+0.37%)
Dec 17, 2015 39.29 39.30 39.22 39.27 10,154 +0.04(+0.11%)
Dec 16, 2015 39.23 39.28 39.12 39.23 53,903 +0.03(+0.07%)
Dec 15, 2015 39.20 39.26 39.00 39.20 47,627 -0.12(-0.31%)
Dec 14, 2015 39.33 39.43 39.21 39.32 28,526 -0.12(-0.29%)
Dec 11, 2015 39.46 39.47 39.39 39.44 23,665 +0.01(+0.01%)
Dec 10, 2015 39.45 39.45 39.28 39.43 63,240 +0.02(+0.05%)
Dec 09, 2015 39.37 39.41 39.36 39.41 14,229 +0.00(+0.00%)
Dec 08, 2015 39.46 39.49 39.39 39.41 41,222 -0.02(-0.05%)
Dec 07, 2015 39.38 39.71 39.38 39.43 162,638 +0.09(+0.23%)
Dec 04, 2015 39.34 39.38 39.22 39.34 42,486 +0.04(+0.10%)
Dec 03, 2015 39.42 39.42 39.27 39.30 18,217 -0.26(-0.67%)
Dec 02, 2015 39.52 39.57 39.52 39.56 20,707 +0.04(+0.09%)
Dec 01, 2015 39.36 39.74 39.36 39.53 45,124 +0.12(+0.30%)
Nov 30, 2015 39.40 39.56 39.35 39.41 32,352 +0.00(+0.01%)
Nov 27, 2015 39.43 39.47 39.40 39.41 24,732 +0.02(+0.05%)
Nov 25, 2015 39.38 39.39 39.39 39.39 98,646 -0.05(-0.13%)
Nov 24, 2015 39.36 39.44 39.32 39.44 67,161 +0.11(+0.28%)
Nov 23, 2015 39.34 39.38 39.27 39.33 21,496 -0.02(-0.05%)
Nov 20, 2015 39.40 39.41 39.34 39.35 16,686 -0.00(-0.01%)
Nov 19, 2015 39.41 39.41 39.35 39.35 170,053 +0.00(+0.01%)
Nov 18, 2015 39.39 39.39 39.32 39.35 23,187 -0.01(-0.01%)
Nov 17, 2015 39.31 39.40 39.29 39.35 18,264 -0.02(-0.04%)
Nov 16, 2015 39.38 39.40 39.35 39.37 14,619 +0.01(+0.03%)
Nov 13, 2015 39.35 39.70 39.30 39.36 12,257 +0.04(+0.09%)
Nov 12, 2015 39.23 39.51 39.21 39.32 25,119 +0.09(+0.24%)
Nov 11, 2015 39.24 39.24 39.21 39.23 20,568 +0.03(+0.07%)
Nov 10, 2015 39.20 39.25 39.20 39.20 6,063 +0.05(+0.12%)
Nov 09, 2015 39.15 39.38 39.10 39.16 24,384 -0.08(-0.20%)
Nov 06, 2015 39.25 39.34 39.18 39.23 13,167 -0.17(-0.44%)
Nov 05, 2015 39.43 39.61 39.36 39.41 15,635 -0.02(-0.04%)
Nov 04, 2015 39.46 39.65 39.40 39.42 23,174 -0.02(-0.06%)
Nov 03, 2015 39.47 39.48 39.41 39.45 12,208 -0.04(-0.11%)
Nov 02, 2015 39.50 39.67 39.41 39.49 8,753 +0.05(+0.14%)
Oct 30, 2015 39.48 39.79 39.28 39.44 59,270 -0.02(-0.05%)
Oct 29, 2015 39.48 39.50 39.40 39.46 17,243 -0.16(-0.40%)
Oct 28, 2015 39.68 39.68 39.56 39.61 7,780 -0.08(-0.21%)
Oct 27, 2015 39.71 39.80 39.69 39.70 14,923 +0.05(+0.12%)
Oct 26, 2015 39.59 39.67 39.59 39.65 2,762 +0.02(+0.05%)
Oct 23, 2015 39.64 39.81 39.58 39.63 14,007 +0.01(+0.03%)
Oct 22, 2015 39.66 39.67 39.61 39.62 41,080 -0.04(-0.10%)
Oct 21, 2015 39.62 39.66 39.56 39.66 8,403 +0.08(+0.21%)
Oct 20, 2015 39.49 39.58 39.48 39.57 6,097 -0.05(-0.12%)
Oct 19, 2015 39.64 39.79 39.55 39.62 7,362 +0.04(+0.10%)
Oct 16, 2015 39.66 39.66 39.58 39.58 4,809 -0.04(-0.10%)
Oct 15, 2015 39.64 39.65 39.54 39.62 7,714 -0.02(-0.06%)
Oct 14, 2015 39.64 39.79 39.62 39.64 20,545 +0.09(+0.24%)
Oct 13, 2015 39.56 39.56 39.52 39.55 5,409 -0.03(-0.07%)
Oct 12, 2015 39.54 39.59 39.51 39.58 7,138 +0.12(+0.29%)
Oct 09, 2015 39.47 39.56 39.46 39.46 4,063 -0.05(-0.12%)
Oct 08, 2015 39.51 39.51 39.51 39.51 2,566 +0.03(+0.07%)
Oct 07, 2015 39.42 39.51 39.42 39.48 8,806 +0.01(+0.03%)
Oct 06, 2015 40.31 40.35 39.32 39.47 15,807 +0.02(+0.06%)
Oct 05, 2015 39.45 39.56 39.43 39.44 24,381 -0.09(-0.23%)
Oct 02, 2015 39.46 39.57 39.46 39.53 12,347 +0.13(+0.34%)
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.