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 (%)
Aug 31, 2015 39.41 39.41 39.27 39.31 6,473 -0.04(-0.10%)
Aug 28, 2015 39.43 39.43 39.30 39.35 18,628 +0.00(+0.01%)
Aug 27, 2015 39.37 39.80 39.27 39.35 19,864 +0.03(+0.07%)
Aug 26, 2015 39.27 39.50 39.20 39.32 70,048 +0.04(+0.10%)
Aug 25, 2015 39.43 39.43 39.20 39.28 3,641 +0.07(+0.18%)
Aug 24, 2015 39.38 39.63 38.91 39.21 36,761 -0.14(-0.35%)
Aug 21, 2015 39.49 39.58 39.32 39.35 44,420 -0.20(-0.52%)
Aug 20, 2015 39.46 39.55 39.46 39.55 56,108 +0.07(+0.17%)
Aug 19, 2015 39.38 39.49 39.23 39.49 10,906 +0.12(+0.30%)
Aug 18, 2015 39.32 39.43 39.32 39.37 21,212 +0.00(+0.00%)
Aug 17, 2015 39.37 39.47 39.36 39.37 15,995 +0.05(+0.13%)
Aug 14, 2015 39.23 39.39 39.20 39.32 7,760 -0.13(-0.32%)
Aug 13, 2015 39.28 39.47 39.23 39.44 96,003 +0.13(+0.33%)
Aug 12, 2015 39.46 39.46 39.31 39.31 7,875 -0.06(-0.16%)
Aug 11, 2015 39.32 39.38 39.26 39.38 2,946 +0.18(+0.46%)
Aug 10, 2015 39.14 39.20 39.14 39.20 9,959 -0.03(-0.07%)
Aug 07, 2015 39.30 39.32 39.09 39.22 8,575 -0.14(-0.36%)
Aug 06, 2015 39.42 39.42 39.30 39.36 16,343 +0.05(+0.13%)
Aug 05, 2015 39.16 39.38 39.16 39.31 6,741 -0.09(-0.24%)
Aug 04, 2015 39.41 39.41 39.32 39.41 11,192 -0.07(-0.19%)
Aug 03, 2015 39.48 39.48 39.47 39.48 2,270 +0.21(+0.54%)
Jul 30, 2015 39.32 39.32 39.22 39.27 319 -0.06(-0.15%)
Jul 29, 2015 39.29 39.33 39.06 39.33 33,180 +0.04(+0.10%)
Jul 28, 2015 39.34 39.36 39.29 39.29 3,903 -0.11(-0.28%)
Jul 27, 2015 39.40 39.40 39.40 39.40 2,102 +0.05(+0.14%)
Jul 24, 2015 39.34 39.34 39.21 39.34 6,298 -0.00(-0.01%)
Jul 23, 2015 39.27 39.35 39.27 39.35 4,359 +0.08(+0.20%)
Jul 22, 2015 39.31 39.31 39.12 39.27 6,636 -0.00(-0.01%)
Jul 21, 2015 39.11 39.27 39.09 39.27 6,827 +0.03(+0.08%)
Jul 20, 2015 39.11 39.24 39.11 39.24 2,010 +0.13(+0.33%)
Jul 17, 2015 39.14 39.14 39.03 39.11 5,669 -0.02(-0.05%)
Jul 16, 2015 39.16 39.27 39.13 39.13 27,447 -0.14(-0.36%)
Jul 15, 2015 39.22 39.27 39.20 39.27 8,403 +0.08(+0.20%)
Jul 14, 2015 39.14 39.20 39.13 39.20 35,093 +0.08(+0.21%)
Jul 13, 2015 38.99 39.16 38.99 39.11 9,910 -0.02(-0.05%)
Jul 10, 2015 39.09 39.24 39.09 39.13 11,455 -0.15(-0.39%)
Jul 09, 2015 39.27 39.29 39.27 39.28 10,775 -0.16(-0.41%)
Jul 08, 2015 39.34 39.46 39.34 39.45 2,895 +0.08(+0.21%)
Jul 07, 2015 39.27 39.38 39.27 39.36 5,784 +0.27(+0.69%)
Jul 06, 2015 39.04 39.27 38.91 39.09 17,142 +0.11(+0.29%)
Jul 02, 2015 39.27 38.98 38.98 38.98 190,332 -0.06(-0.15%)
Jul 01, 2015 39.07 39.39 39.02 39.04 139,001 -0.25(-0.65%)
Jun 30, 2015 39.30 39.30 39.24 39.29 2,473 +0.05(+0.13%)
Jun 29, 2015 39.02 39.35 39.02 39.24 13,351 +0.14(+0.37%)
Jun 26, 2015 39.10 39.10 39.09 39.10 6,789 -0.06(-0.16%)
Jun 25, 2015 39.15 39.18 39.13 39.16 28,639 -0.04(-0.10%)
Jun 24, 2015 39.20 39.20 39.13 39.20 9,007 +0.08(+0.20%)
Jun 23, 2015 39.26 39.26 39.10 39.12 40,248 -0.14(-0.37%)
Jun 22, 2015 39.35 39.37 39.27 39.27 8,321 -0.20(-0.52%)
Jun 19, 2015 39.47 39.47 39.35 39.47 16,561 +0.14(+0.37%)
Jun 18, 2015 39.28 39.40 39.17 39.32 11,363 +0.11(+0.29%)
Jun 17, 2015 39.24 39.39 39.09 39.21 4,318 +0.02(+0.05%)
Jun 16, 2015 39.26 39.28 39.19 39.19 4,116 +0.07(+0.18%)
Jun 15, 2015 39.34 39.34 39.12 39.12 9,672 -0.11(-0.29%)
Jun 12, 2015 39.25 39.30 39.23 39.23 3,548 -0.05(-0.13%)
Jun 11, 2015 39.04 39.28 39.04 39.28 4,832 +0.25(+0.64%)
Jun 10, 2015 39.10 39.10 39.03 39.03 3,295 -0.16(-0.42%)
Jun 09, 2015 39.25 39.25 39.10 39.20 18,015 -0.09(-0.24%)
Jun 08, 2015 39.18 39.32 39.18 39.29 4,438 +0.01(+0.02%)
Jun 05, 2015 39.34 39.34 39.20 39.28 23,714 -0.08(-0.20%)
Jun 04, 2015 39.37 39.39 39.35 39.36 9,601 -0.03(-0.08%)
Jun 03, 2015 39.38 39.39 39.38 39.39 1,762 -0.07(-0.17%)
Jun 02, 2015 39.54 39.54 39.46 39.46 7,682 -0.13(-0.34%)
Jun 01, 2015 39.69 39.69 39.58 39.59 3,325 -0.19(-0.47%)
May 29, 2015 39.73 39.79 39.66 39.78 12,348 +0.09(+0.24%)
May 28, 2015 39.68 39.79 39.67 39.69 12,486 -0.03(-0.07%)
May 27, 2015 39.65 39.71 39.64 39.71 15,270 +0.02(+0.05%)
May 26, 2015 39.59 39.72 39.59 39.70 32,446 +0.11(+0.29%)
May 22, 2015 39.60 39.58 39.58 39.58 31,210 -0.04(-0.10%)
May 21, 2015 39.57 39.62 39.57 39.62 12,102 +0.20(+0.52%)
May 20, 2015 39.48 39.52 39.42 39.42 16,173 -0.05(-0.12%)
May 19, 2015 39.47 39.55 39.46 39.46 13,397 -0.05(-0.13%)
May 18, 2015 39.66 39.68 39.52 39.52 37,731 -0.21(-0.53%)
May 15, 2015 39.61 39.74 39.61 39.73 8,022 +0.13(+0.34%)
May 14, 2015 39.52 39.59 39.47 39.59 9,611 +0.09(+0.23%)
May 13, 2015 39.58 39.59 39.49 39.50 21,266 -0.04(-0.09%)
May 12, 2015 39.51 39.56 39.51 39.54 5,653 -0.02(-0.04%)
May 11, 2015 39.66 39.66 39.55 39.55 16,707 -0.21(-0.52%)
May 08, 2015 39.72 39.81 39.72 39.76 6,126 +0.15(+0.39%)
May 07, 2015 39.56 39.62 39.52 39.61 36,114 +0.09(+0.23%)
May 06, 2015 39.61 39.61 39.48 39.52 18,140 -0.10(-0.26%)
May 05, 2015 39.63 39.64 39.57 39.62 9,304 -0.07(-0.17%)
May 04, 2015 39.67 39.74 39.67 39.69 12,873 -0.04(-0.10%)
May 01, 2015 39.71 39.73 39.71 39.73 3,875 -0.18(-0.45%)
Apr 30, 2015 39.82 39.93 39.82 39.91 20,256 +0.01(+0.02%)
Apr 29, 2015 39.93 39.99 39.78 39.90 29,041 -0.10(-0.24%)
Apr 28, 2015 40.08 40.11 40.00 40.00 10,030 -0.14(-0.34%)
Apr 27, 2015 40.13 40.23 40.10 40.13 5,635 -0.08(-0.19%)
Apr 24, 2015 40.05 40.21 40.02 40.21 47,977 +0.18(+0.45%)
Apr 23, 2015 40.03 40.13 39.98 40.03 6,354 +0.02(+0.06%)
Apr 22, 2015 40.05 40.10 40.01 40.01 16,636 -0.10(-0.24%)
Apr 21, 2015 40.13 40.16 40.06 40.11 24,047 -0.03(-0.07%)
Apr 20, 2015 40.10 40.17 40.09 40.13 44,341 +0.07(+0.18%)
Apr 17, 2015 40.13 40.21 40.04 40.06 113,813 -0.11(-0.26%)
Apr 16, 2015 40.18 40.18 40.13 40.17 3,228 -0.02(-0.04%)
Apr 15, 2015 40.18 40.28 40.14 40.18 30,905 +0.03(+0.08%)
Apr 14, 2015 40.21 40.28 40.15 40.15 52,955 +0.04(+0.09%)
Apr 13, 2015 40.05 40.15 40.02 40.12 69,629 +0.06(+0.16%)
Apr 10, 2015 40.09 40.09 40.00 40.05 36,163 +0.03(+0.08%)
Apr 09, 2015 40.06 40.08 39.95 40.02 674,178 -0.08(-0.19%)
Apr 08, 2015 40.04 40.11 40.03 40.10 242,310 +0.02(+0.06%)
Apr 07, 2015 40.05 40.14 39.99 40.08 43,367 +0.03(+0.08%)
Apr 06, 2015 40.03 40.11 40.01 40.05 101,377 +0.06(+0.15%)
Apr 02, 2015 40.03 39.99 39.99 39.99 525,972 -0.09(-0.23%)
Apr 01, 2015 40.02 40.16 39.97 40.08 122,193 -0.08(-0.21%)
Mar 31, 2015 40.02 40.22 39.98 40.17 209,288 +0.08(+0.19%)
Mar 30, 2015 40.11 40.95 40.02 40.09 29,726 -0.02(-0.04%)
Mar 27, 2015 40.04 40.11 40.04 40.11 8,137 +0.12(+0.29%)
Mar 26, 2015 40.02 40.08 39.93 39.99 73,564 -0.13(-0.33%)
Mar 25, 2015 40.07 40.20 40.07 40.12 86,977 -0.07(-0.17%)
Mar 24, 2015 40.11 40.19 40.00 40.19 16,966 +0.12(+0.30%)
Mar 23, 2015 40.09 40.17 39.98 40.07 60,182 -0.01(-0.02%)
Mar 20, 2015 39.95 40.18 39.91 40.08 78,251 +0.13(+0.32%)
Mar 19, 2015 39.98 40.52 39.84 39.95 187,751 -0.06(-0.15%)
Mar 18, 2015 39.78 40.04 39.71 40.01 123,616 +0.36(+0.90%)
Mar 17, 2015 39.75 39.75 39.63 39.65 54,040 +0.01(+0.03%)
Mar 16, 2015 39.74 39.75 39.64 39.64 4,597 -0.02(-0.05%)
Mar 13, 2015 39.71 39.74 39.60 39.66 140,554 -0.01(-0.03%)
Mar 12, 2015 39.70 39.79 39.42 39.67 121,595 -0.05(-0.12%)
Mar 11, 2015 39.67 39.80 39.61 39.72 136,995 +0.09(+0.22%)
Mar 10, 2015 39.66 39.66 39.53 39.63 46,792 +0.14(+0.35%)
Mar 09, 2015 39.84 39.84 39.49 39.50 74,846 +0.07(+0.17%)
Mar 06, 2015 39.95 40.26 39.42 39.43 23,888 -0.30(-0.77%)
Mar 05, 2015 39.73 39.87 39.61 39.73 105,312 +0.00(+0.01%)
Mar 04, 2015 39.83 39.72 39.63 39.73 123,125 +0.01(+0.03%)
Mar 03, 2015 40.26 40.26 39.70 39.72 88,977 -0.04(-0.10%)
Mar 02, 2015 40.64 40.64 39.63 39.76 112,094 -0.12(-0.29%)
Feb 27, 2015 39.81 40.58 39.77 39.88 13,602 +0.08(+0.20%)
Feb 26, 2015 39.90 40.63 39.72 39.80 30,739 -0.09(-0.22%)
Feb 25, 2015 39.87 39.92 39.81 39.88 6,433 +0.08(+0.21%)
Feb 24, 2015 39.72 39.89 39.70 39.80 23,673 +0.13(+0.34%)
Feb 23, 2015 39.71 39.76 39.66 39.67 53,372 +0.02(+0.06%)
Feb 20, 2015 39.75 39.75 39.60 39.64 16,275 +0.00(+0.01%)
Feb 19, 2015 39.56 39.83 39.49 39.64 41,914 +0.09(+0.23%)
Feb 18, 2015 39.44 39.59 39.44 39.55 42,896 +0.08(+0.21%)
Feb 17, 2015 39.50 39.52 39.42 39.47 145,998 -0.06(-0.16%)
Feb 13, 2015 39.58 39.53 39.53 39.53 869,798 -0.09(-0.22%)
Feb 12, 2015 39.61 39.66 39.56 39.62 738,630 +0.07(+0.18%)
Feb 11, 2015 39.55 39.64 39.52 39.55 818,137 -0.03(-0.08%)
Feb 10, 2015 39.61 39.64 39.53 39.58 366,249 -0.06(-0.16%)
Feb 09, 2015 39.73 39.73 39.59 39.64 12,445 -0.04(-0.10%)
Feb 06, 2015 39.60 39.80 39.60 39.68 49,696 -0.13(-0.31%)
Feb 05, 2015 39.83 39.89 39.77 39.81 429,997 -0.05(-0.13%)
Feb 04, 2015 39.83 40.15 39.78 39.86 549,241 +0.03(+0.08%)
Feb 03, 2015 39.80 40.07 39.78 39.83 100,379 -0.12(-0.30%)
Feb 02, 2015 40.03 40.07 39.75 39.95 267,757 -0.26(-0.65%)
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%)
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.